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

Dave Inc. - Warrants (NQ:DAVEW)

0.4330 -0.0570 (-11.63%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 20, 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 (%)
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%)
Feb 02, 2026 0.4160 0.4708 0.3600 0.4700 42,292 +0.08(+20.51%)
Jan 30, 2026 0.3928 0.4300 0.2601 0.3900 16,157 -0.00(-0.71%)
Jan 29, 2026 0.4582 0.4582 0.3550 0.3928 22,072 -0.05(-10.73%)
Jan 28, 2026 0.4901 0.4901 0.4326 0.4400 6,500 -0.05(-10.09%)
Jan 27, 2026 0.6000 0.6013 0.4125 0.4894 30,165 -0.02(-4.02%)
Jan 26, 2026 0.6200 0.6283 0.5098 0.5099 17,136 -0.11(-17.76%)
Jan 23, 2026 0.6300 0.6300 0.6200 0.6200 277 -0.02(-3.14%)
Jan 22, 2026 0.5850 0.6586 0.5850 0.6401 4,257 +0.06(+9.42%)
Jan 21, 2026 0.6100 0.6490 0.5299 0.5850 30,185 -0.06(-9.30%)
Jan 20, 2026 0.6600 0.6600 0.6000 0.6450 10,060 -0.04(-5.15%)
Jan 16, 2026 0.7909 0.7909 0.6600 0.6800 11,410 +0.03(+4.17%)
Jan 15, 2026 0.6750 0.6965 0.5878 0.6528 57,362 +0.01(+2.00%)
Jan 14, 2026 0.8730 0.8730 0.5922 0.6400 128,478 -0.23(-26.61%)
Jan 13, 2026 0.9030 0.9100 0.8500 0.8720 45,175 -0.02(-2.46%)
Jan 12, 2026 1.130 1.130 0.8940 0.8940 42,517 -0.18(-16.45%)
Jan 09, 2026 1.090 1.180 1.060 1.070 51,781 +0.01(+0.94%)
Jan 08, 2026 1.060 1.060 1.051 1.060 1,172 +0.00(+0.00%)
Jan 07, 2026 0.9242 1.100 0.9242 1.060 38,016 +0.04(+3.92%)
Jan 06, 2026 0.9700 1.040 0.9530 1.020 5,821 -0.05(-4.67%)
Jan 05, 2026 1.030 1.070 0.9500 1.070 18,497 +0.13(+13.83%)
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.