• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Dave Inc. - Warrants (NQ:DAVEW)

    0.9400 -0.0400 (-4.08%)
    Streaming Delayed Price Updated: 3:36 PM EST, Jan 2, 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 (%)
    Jan 02, 2026 0.9900 1.000 0.8900 0.9400 9,785 -0.04(-4.08%)
    Dec 30, 2025 0.9800 10 -0.01(-1.01%)
    Dec 29, 2025 1.030 1.030 0.9900 0.9900 577 -0.06(-5.71%)
    Dec 26, 2025 1.080 1.080 0.9800 1.050 9,484 -0.01(-0.93%)
    Dec 24, 2025 0.9900 1.060 0.9900 1.060 5,289 +0.17(+19.08%)
    Dec 23, 2025 0.8900 1.010 0.8900 0.8901 23,634 -0.01(-0.88%)
    Dec 22, 2025 0.8700 0.9001 0.8700 0.8980 47,478 +0.09(+10.62%)
    Dec 19, 2025 0.8199 0.8800 0.8118 0.8118 22,437 +0.03(+4.08%)
    Dec 18, 2025 0.7100 0.7900 0.7100 0.7800 54,589 +0.08(+11.43%)
    Dec 17, 2025 0.6600 0.7100 0.6600 0.7000 4,059 -0.01(-1.42%)
    Dec 16, 2025 0.6986 0.7228 0.6400 0.7101 31,506 +0.04(+5.99%)
    Dec 15, 2025 0.6800 0.7100 0.6556 0.6700 3,465 -0.06(-8.06%)
    Dec 12, 2025 0.7200 0.7370 0.6824 0.7287 12,141 +0.03(+4.10%)
    Dec 11, 2025 0.7200 0.7555 0.6677 0.7000 7,949 -0.02(-3.34%)
    Dec 10, 2025 0.6705 0.7788 0.6400 0.7242 42,093 +0.00(+0.58%)
    Dec 09, 2025 0.8000 0.8000 0.7200 0.7200 6,803 -0.08(-9.45%)
    Dec 08, 2025 0.8301 0.8344 0.7951 0.7951 6,834 -0.10(-11.66%)
    Dec 05, 2025 0.8840 0.9900 0.8840 0.9000 9,315 +0.07(+8.43%)
    Dec 04, 2025 0.8738 0.8840 0.8200 0.8300 444,418 +0.02(+1.84%)
    Dec 03, 2025 0.8080 0.8150 0.8000 0.8150 9,194 +0.01(+1.86%)
    Dec 02, 2025 0.8840 0.9300 0.8001 0.8001 9,929 -0.09(-9.98%)
    Dec 01, 2025 0.9201 0.9201 0.8000 0.8888 16,590 -0.10(-10.22%)
    Nov 28, 2025 1.000 1.000 0.9400 0.9900 31,739 +0.03(+2.59%)
    Nov 26, 2025 0.8365 0.9980 0.8365 0.9650 57,145 +0.08(+9.65%)
    Nov 25, 2025 0.8500 0.9100 0.8100 0.8801 25,147 -0.03(-3.29%)
    Nov 24, 2025 0.8007 0.9600 0.7599 0.9100 62,709 +0.19(+26.39%)
    Nov 21, 2025 0.7100 0.7600 0.5688 0.7200 118,403 +0.02(+2.86%)
    Nov 20, 2025 0.8452 0.8452 0.7000 0.7000 19,759 -0.09(-11.38%)
    Nov 19, 2025 0.7997 0.8100 0.7557 0.7899 25,670 -0.02(-2.48%)
    Nov 18, 2025 0.7777 0.8467 0.7300 0.8100 20,914 +0.00(+0.00%)
    Nov 17, 2025 0.9800 0.9928 0.7250 0.8100 244,415 -0.19(-19.00%)
    Nov 14, 2025 1.050 1.070 0.9900 1.000 29,103 -0.09(-8.21%)
    Nov 13, 2025 1.260 1.280 0.9900 1.089 121,566 -0.25(-18.73%)
    Nov 12, 2025 1.240 1.400 1.240 1.341 37,254 +0.10(+8.11%)
    Nov 11, 2025 1.290 1.300 1.180 1.240 20,258 -0.12(-8.82%)
    Nov 10, 2025 1.330 1.440 1.260 1.360 128,251 +0.07(+5.43%)
    Nov 07, 2025 1.100 1.290 1.100 1.290 4,911 +0.09(+7.50%)
    Nov 06, 2025 1.230 1.310 1.140 1.200 21,330 -0.10(-7.69%)
    Nov 05, 2025 1.370 1.400 1.240 1.300 77,029 -0.07(-5.07%)
    Nov 04, 2025 1.700 1.700 1.310 1.369 85,266 -0.03(-2.18%)
    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.