Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dave Inc. - Warrants (NQ:DAVEW)

1.060 +0.060 (+6.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2026 1.050 1.240 0.9600 1.060 494,202 +0.06(+6.00%)
Apr 21, 2026 0.8400 1.280 0.8300 1.000 202,101 +0.15(+17.65%)
Apr 20, 2026 0.6750 0.8600 0.6750 0.8500 87,280 +0.10(+13.33%)
Apr 17, 2026 0.5397 0.7700 0.5376 0.7500 73,872 +0.21(+39.51%)
Apr 16, 2026 0.4990 0.5379 0.4990 0.5376 5,784 +0.02(+3.38%)
Apr 15, 2026 0.4965 0.5399 0.4800 0.5200 21,972 +0.07(+15.76%)
Apr 14, 2026 0.3400 0.4630 0.3400 0.4492 41,612 +0.13(+40.37%)
Apr 13, 2026 0.2850 0.3300 0.2840 0.3200 64,735 +0.05(+17.69%)
Apr 10, 2026 0.2800 0.2800 0.2601 0.2719 8,762 +0.01(+4.62%)
Apr 09, 2026 0.2860 0.2860 0.2372 0.2599 3,966 -0.00(-0.88%)
Apr 08, 2026 0.2700 0.3119 0.2528 0.2622 28,362 +0.02(+9.25%)
Apr 07, 2026 0.2600 0.3016 0.2200 0.2400 31,750 -0.09(-27.25%)
Apr 06, 2026 0.2850 0.3300 0.2600 0.3299 12,635 +0.04(+15.35%)
Apr 02, 2026 0.2800 0.3000 0.2600 0.2860 7,615 -0.00(-1.38%)
Apr 01, 2026 0.2700 0.3200 0.2700 0.2900 2,745 -0.01(-3.30%)
Mar 31, 2026 0.2200 0.2999 0.2101 0.2999 24,240 +0.06(+24.91%)
Mar 30, 2026 0.2101 0.3230 0.2002 0.2401 12,131 -0.06(-19.97%)
Mar 27, 2026 0.2600 0.3334 0.2522 0.3000 21,552 -0.03(-9.56%)
Mar 26, 2026 0.3000 0.3490 0.2167 0.3317 129,931 +0.03(+11.31%)
Mar 25, 2026 0.4400 0.4500 0.2500 0.2980 44,269 -0.20(-40.15%)
Mar 24, 2026 0.4980 0.4980 0.4979 0.4979 397 +0.02(+4.38%)
Mar 23, 2026 0.5000 0.5000 0.4770 0.4770 6,092 +0.04(+10.14%)
Mar 20, 2026 0.4910 0.4911 0.4330 0.4331 14,313 -0.06(-11.61%)
Mar 19, 2026 0.4106 0.4900 0.4053 0.4900 2,628 -0.01(-2.00%)
Mar 18, 2026 0.4238 0.5000 0.4238 0.5000 507 +0.01(+1.63%)
Mar 17, 2026 0.4951 0.5000 0.4850 0.4920 5,237 +0.01(+1.44%)
Mar 16, 2026 0.5000 0.5000 0.4850 0.4850 6,300 -0.01(-2.98%)
Mar 13, 2026 0.5130 0.5690 0.4944 0.4999 12,167 -0.05(-8.44%)
Mar 12, 2026 0.5690 0.5750 0.5400 0.5460 4,198 -0.03(-4.41%)
Mar 11, 2026 0.6300 0.6300 0.5712 0.5712 1,084 -0.04(-6.93%)
Mar 10, 2026 0.5000 0.6350 0.5000 0.6137 29,828 +0.04(+6.62%)
Mar 09, 2026 0.5500 0.6350 0.5500 0.5756 10,144 -0.04(-6.41%)
Mar 06, 2026 0.6000 0.6203 0.4800 0.6150 6,856 -0.00(-0.65%)
Mar 05, 2026 0.5559 0.6699 0.5559 0.6190 8,707 +0.06(+11.35%)
Mar 04, 2026 0.5396 0.5700 0.4900 0.5559 31,223 -0.01(-2.29%)
Mar 03, 2026 0.5610 0.5689 0.3570 0.5689 15,431 +0.07(+13.78%)
Mar 02, 2026 0.4900 0.5100 0.4788 0.5000 26,277 +0.03(+5.26%)
Feb 27, 2026 0.4700 0.4750 0.4700 0.4750 6,934 +0.01(+1.06%)
Feb 26, 2026 0.3800 0.5900 0.3700 0.4700 24,422 +0.11(+30.56%)
Feb 25, 2026 0.3200 0.3950 0.3000 0.3600 28,924 +0.04(+12.50%)
Feb 24, 2026 0.3860 0.4180 0.3000 0.3200 16,223 -0.05(-13.51%)
Feb 23, 2026 0.3900 0.3900 0.3500 0.3700 16,185 -0.13(-25.99%)
Feb 20, 2026 0.4999 0.4999 0.4999 0.4999 247 +0.11(+28.18%)
Feb 19, 2026 0.4100 0.4137 0.3900 0.3900 5,915 -0.07(-14.47%)
Feb 18, 2026 0.4369 0.4560 0.4369 0.4560 348 -0.02(-5.10%)
Feb 13, 2026 0.4805 733 +0.09(+23.21%)
Feb 12, 2026 0.4000 0.4610 0.3219 0.3900 14,131 -0.05(-11.34%)
Feb 11, 2026 0.5499 0.5499 0.3579 0.4399 11,247 -0.06(-12.02%)
Feb 10, 2026 0.5022 0.5022 0.5000 0.5000 1,114 -0.01(-2.86%)
Feb 09, 2026 0.5231 0.5800 0.5147 0.5147 4,034 +0.05(+11.89%)
Feb 06, 2026 0.5000 0.5800 0.4300 0.4600 32,596 +0.14(+43.75%)
Feb 05, 2026 0.2940 0.3544 0.2940 0.3200 13,321 -0.06(-15.79%)
Feb 04, 2026 0.4200 0.4200 0.3800 0.3800 1,133 -0.03(-6.63%)
Feb 03, 2026 0.4500 0.4600 0.4000 0.4070 3,889 -0.06(-13.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.