NASDAQ:DAVE
Dave Stock Price (Quote)
$49.09
-4.00 (-7.53%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $63.50 | Friday, 10th May 2024 DAVE stock ended at $49.09. This is 7.53% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 11.88% from a day low at $48.40 to a day high of $54.15. |
| 90 days | $19.56 | $63.50 | |
| 52 weeks | $4.50 | $63.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 10, 2014 | $18.88 | $20.00 | $18.88 | $19.81 | 15 600 |
| Jan 09, 2014 | $19.29 | $19.74 | $19.13 | $19.42 | 12 900 |
| Jan 08, 2014 | $19.94 | $19.98 | $18.89 | $19.03 | 7 600 |
| Jan 07, 2014 | $19.40 | $19.55 | $19.06 | $19.37 | 10 700 |
| Jan 06, 2014 | $19.00 | $19.57 | $18.87 | $19.45 | 7 100 |
| Jan 03, 2014 | $18.96 | $19.55 | $18.70 | $18.87 | 15 800 |
| Jan 02, 2014 | $18.25 | $19.16 | $18.25 | $19.01 | 19 600 |
| Dec 31, 2013 | $18.48 | $18.50 | $18.16 | $18.30 | 20 400 |
| Dec 30, 2013 | $18.82 | $18.82 | $18.26 | $18.40 | 27 700 |
| Dec 27, 2013 | $19.27 | $19.38 | $18.79 | $18.95 | 16 100 |
| Dec 26, 2013 | $19.26 | $19.40 | $19.02 | $19.36 | 26 600 |
| Dec 24, 2013 | $19.35 | $19.35 | $19.28 | $19.31 | 400 |
| Dec 23, 2013 | $19.07 | $19.47 | $18.84 | $19.30 | 13 300 |
| Dec 20, 2013 | $19.00 | $19.26 | $18.94 | $19.00 | 24 000 |
| Dec 19, 2013 | $19.62 | $19.65 | $18.98 | $19.45 | 16 900 |
| Dec 18, 2013 | $19.73 | $19.78 | $19.08 | $19.40 | 12 800 |
| Dec 17, 2013 | $19.75 | $19.98 | $19.50 | $19.51 | 9 800 |
| Dec 16, 2013 | $19.35 | $19.81 | $18.78 | $19.75 | 12 800 |
| Dec 13, 2013 | $18.85 | $19.90 | $18.80 | $19.51 | 52 000 |
| Dec 12, 2013 | $18.90 | $19.00 | $18.76 | $18.93 | 14 900 |
| Dec 11, 2013 | $19.12 | $19.50 | $18.95 | $19.19 | 5 800 |
| Dec 10, 2013 | $18.94 | $19.98 | $18.94 | $19.03 | 51 400 |
| Dec 09, 2013 | $18.98 | $19.77 | $18.75 | $19.41 | 10 700 |
| Dec 06, 2013 | $19.61 | $19.66 | $19.00 | $19.18 | 10 800 |
| Dec 05, 2013 | $19.70 | $19.81 | $19.53 | $19.69 | 5 100 |
