Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	103.36	104.00	97.92	97.92	568	-8.96(-8.38%)
Jan 29, 2009	111.36	111.36	104.64	106.88	188	-3.20(-2.91%)
Jan 28, 2009	111.68	115.52	105.92	110.08	273	-1.60(-1.43%)
Jan 27, 2009	112.00	112.00	104.00	111.68	350	-0.96(-0.85%)
Jan 26, 2009	107.84	113.92	102.40	112.64	393	+0.64(+0.57%)
Jan 23, 2009	103.04	113.28	103.04	112.00	347	-1.28(-1.13%)
Jan 22, 2009	109.44	113.60	96.00	113.28	1,032	-0.32(-0.28%)
Jan 21, 2009	111.04	113.60	97.92	113.60	653	+3.20(+2.90%)
Jan 20, 2009	105.60	110.72	102.55	110.40	575	-1.28(-1.15%)
Jan 16, 2009	105.28	117.76	101.44	111.68	470	+5.44(+5.12%)
Jan 15, 2009	93.76	113.60	89.60	106.24	542	+13.76(+14.88%)
Jan 14, 2009	104.00	106.88	89.92	92.48	1,870	-12.48(-11.89%)
Jan 13, 2009	107.84	109.12	102.40	104.96	366	+1.28(+1.23%)
Jan 12, 2009	102.24	105.92	101.44	103.68	359	-6.72(-6.09%)
Jan 09, 2009	118.72	118.72	101.44	110.40	793	-10.24(-8.49%)
Jan 08, 2009	129.92	131.52	119.04	120.64	2,257	-12.48(-9.38%)
Jan 07, 2009	134.72	139.20	125.76	133.12	988	+0.32(+0.24%)
Jan 06, 2009	108.48	141.12	107.20	132.80	2,526	+25.92(+24.25%)
Jan 05, 2009	107.84	107.84	103.68	106.88	351	+2.56(+2.45%)
Jan 02, 2009	95.04	105.60	95.04	104.32	535	+11.52(+12.42%)
Dec 31, 2008	84.80	100.80	84.80	92.80	523	+6.40(+7.41%)
Dec 30, 2008	86.72	89.28	85.12	86.40	1,549	-1.60(-1.82%)
Dec 29, 2008	87.04	89.60	83.20	88.00	1,338	+0.00(+0.00%)
Dec 26, 2008	88.96	89.92	85.12	88.00	637	+2.56(+3.00%)
Dec 24, 2008	85.44	85.44	83.20	85.44	234	-0.64(-0.74%)
Dec 23, 2008	88.32	88.96	83.20	86.08	613	-1.92(-2.18%)
Dec 22, 2008	90.56	92.48	82.88	88.00	1,225	-0.32(-0.36%)
Dec 19, 2008	105.28	105.28	88.00	88.32	2,249	-10.24(-10.39%)
Dec 18, 2008	96.00	99.20	87.04	98.56	2,112	+0.32(+0.33%)
Dec 17, 2008	98.24	123.84	93.44	98.24	831	+1.28(+1.32%)
Dec 16, 2008	88.96	104.00	80.00	96.96	2,358	+7.04(+7.83%)
Dec 15, 2008	110.59	111.68	89.60	89.92	857	-9.28(-9.35%)
Dec 12, 2008	89.92	99.20	89.92	99.20	434	+2.24(+2.31%)
Dec 11, 2008	100.48	111.04	93.76	96.96	1,347	-10.88(-10.09%)
Dec 10, 2008	104.96	111.68	99.84	107.84	1,224	+5.76(+5.64%)
Dec 09, 2008	92.48	107.52	92.48	102.08	992	+6.08(+6.33%)
Dec 08, 2008	91.20	96.00	91.20	96.00	667	+3.52(+3.81%)
Dec 05, 2008	89.60	92.80	88.64	92.48	185	-0.32(-0.34%)
Dec 04, 2008	92.80	92.80	89.92	92.80	275	+0.96(+1.05%)
Dec 03, 2008	90.56	92.80	88.96	91.84	233	-0.96(-1.03%)
Dec 02, 2008	95.68	95.68	89.60	92.80	276	+0.00(+0.00%)
Dec 01, 2008	91.52	94.40	89.60	92.80	630	+0.64(+0.69%)
Nov 28, 2008	95.36	95.36	92.16	92.16	70	-3.20(-3.36%)
Nov 26, 2008	91.52	95.36	89.92	95.36	2,204	+2.56(+2.76%)
Nov 25, 2008	94.72	94.72	90.24	92.80	2,245	+0.64(+0.69%)
Nov 24, 2008	94.40	94.40	88.00	92.16	653	-3.52(-3.68%)
Nov 21, 2008	82.56	95.68	76.48	95.68	1,169	+13.12(+15.89%)
Nov 20, 2008	92.48	92.48	77.76	82.56	1,747	-10.24(-11.03%)
Nov 19, 2008	97.92	97.92	81.92	92.80	1,023	-3.20(-3.33%)
Nov 18, 2008	117.76	117.76	92.80	96.00	4,111	-21.44(-18.26%)
Nov 17, 2008	123.52	123.52	117.44	117.44	435	-8.32(-6.62%)
Nov 14, 2008	123.20	126.72	121.60	125.76	284	-1.60(-1.26%)
Nov 13, 2008	121.92	127.36	120.00	127.36	299	+4.16(+3.38%)
Nov 12, 2008	129.60	129.60	123.20	123.20	296	-7.04(-5.41%)
Nov 11, 2008	136.00	136.00	129.60	130.24	607	-4.48(-3.33%)
Nov 10, 2008	138.24	138.24	128.00	134.72	3,110	-3.52(-2.55%)
Nov 07, 2008	133.44	138.88	128.96	138.24	212	+7.04(+5.37%)
Nov 06, 2008	135.68	135.68	128.64	131.20	658	-6.08(-4.43%)
Nov 05, 2008	140.48	141.44	136.00	137.28	355	-0.64(-0.46%)
Nov 04, 2008	141.44	145.60	137.92	137.92	923	-4.16(-2.93%)