Quantcast
DAVE

Historical Stock Prices

$6.6
*  
unch
unch
Get DAVE Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading DAVE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 6.7 6.7502 6.55 6.6 42,461
06/21/2018 6.25 6.6 6.25 6.6 61,512
06/20/2018 6.303 6.35 6.25 6.25 24,841
06/19/2018 6.3 6.45 6.25 6.25 19,055
06/18/2018 6.5 6.5 6.35 6.35 18,001
06/15/2018 6.5 6.5 6.3 6.5 16,893
06/14/2018 6.35 6.5 6.2823 6.5 27,466
06/13/2018 6.4 6.65 6.15 6.25 51,794
06/12/2018 6.8 6.95 6.2 6.45 61,852
06/11/2018 6.7 6.9084 6.65 6.75 28,369
06/08/2018 6.9 6.9 6.65 6.75 15,659
06/07/2018 6.95 7.1 6.9 6.95 8,934
06/06/2018 7.1 7.1 6.85 7 28,661
06/05/2018 7.15 7.3 7 7.05 25,380
06/04/2018 6.8 7.25 6.7 7.15 23,115
06/01/2018 6.95 7.05 6.65 6.65 48,253
05/31/2018 6.8 7.05 6.65 6.85 25,152
05/30/2018 7.4 7.575 6.6 6.9 68,383
05/29/2018 7.6 7.7 7.35 7.45 59,195
05/25/2018 7.55 7.7 7.4 7.5 28,771
05/24/2018 7.65 7.7 7.4 7.5 44,867
05/23/2018 7.499 7.65 7.2 7.65 294,157
05/22/2018 7.7 7.7 7.375 7.65 37,794
05/21/2018 7.95 7.95 7.55 7.7 26,214
05/18/2018 7.9 7.95 7.7 7.8 21,010
05/17/2018 7.7 7.95 7.642 7.85 40,445
05/16/2018 7.8 7.95 7.6 7.65 50,397
05/15/2018 8.3 8.3 7.35 7.85 95,683
05/14/2018 8.2 8.2 7.6 7.8 50,387
05/11/2018 7.8 7.95 7.8 7.95 18,585
05/10/2018 7.6125 7.8959 7.6 7.8 40,404
05/09/2018 7.95 8.0499 7.55 7.75 79,771
05/08/2018 8.1 8.15 7.8844 8 38,985
05/07/2018 8.2 8.45 8 8.1 98,540
05/04/2018 8.15 8.15 7.8 7.95 226,823
05/03/2018 8.45 8.45 8 8.25 18,933
05/02/2018 8.35 8.607 8.25 8.4 34,079
05/01/2018 8.25 8.35 8.1 8.3 33,166
04/30/2018 8.15 8.675 8.15 8.2 48,864
04/27/2018 8.14 8.3 8 8.1 30,746
04/26/2018 8.6 9 8.3 8.4 73,765
04/25/2018 8.55 8.6 8.3 8.45 29,894
04/24/2018 7.7 8.75 7.625 8.55 66,498
04/23/2018 7.65 7.8107 7.3 7.675 39,201
04/20/2018 7.45 7.75 7.4 7.6 60,071
04/19/2018 7.25 7.45 7.2415 7.45 45,567
04/18/2018 7.2 7.35 7.15 7.15 32,834
04/17/2018 7.112 7.35 7.1 7.15 48,774
04/16/2018 7.2 7.2 7.1 7.1 27,094
04/13/2018 7.15 7.175 7.075 7.15 23,124
04/12/2018 7.15 7.15 7.075 7.15 52,187
04/11/2018 7.1 7.2 7.1 7.1 17,358
04/10/2018 7.2 7.25 7 7.1 63,688
04/09/2018 7.45 7.45 7.2 7.25 33,862
04/06/2018 7.15 7.4 7.1 7.4 49,349
04/05/2018 7.4 7.45 7.15 7.15 18,827
04/04/2018 7.1 7.4 7.1 7.3 29,382
04/03/2018 7.15 7.25 7.1 7.15 28,084
04/02/2018 7 7.2 6.95 7.1 43,500
03/29/2018 7.1 7.15 7.1 7.1 12,227
03/28/2018 7.1 7.3 7.051 7.1 27,281
03/27/2018 7.1 7.2 7.1 7.15 44,376
03/26/2018 7.15 7.2 7.1 7.15 23,676
03/23/2018 7.25 7.25 7.1 7.1 19,821
03/22/2018 7.35 7.5 7.25 7.25 22,591
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio