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 |
| Dec 04, 2013 | $19.25 | $19.99 | $19.25 | $19.73 | 4 700 |
| Dec 03, 2013 | $19.96 | $20.05 | $19.40 | $19.87 | 5 900 |
| Dec 02, 2013 | $19.92 | $20.10 | $19.39 | $20.04 | 2 600 |
| Nov 29, 2013 | $19.64 | $20.07 | $19.64 | $20.07 | 3 400 |
| Nov 27, 2013 | $20.17 | $20.33 | $19.57 | $19.63 | 4 000 |
| Nov 26, 2013 | $20.36 | $20.40 | $20.25 | $20.27 | 2 400 |
| Nov 25, 2013 | $20.75 | $20.82 | $20.34 | $20.47 | 7 000 |
| Nov 22, 2013 | $19.85 | $20.84 | $19.85 | $20.52 | 7 900 |
| Nov 21, 2013 | $19.83 | $20.38 | $19.67 | $20.38 | 5 000 |
| Nov 20, 2013 | $18.07 | $20.72 | $18.07 | $19.90 | 12 600 |
| Nov 19, 2013 | $20.50 | $20.92 | $20.16 | $20.50 | 9 400 |
| Nov 18, 2013 | $20.70 | $20.89 | $20.26 | $20.50 | 40 000 |
| Nov 15, 2013 | $20.01 | $20.82 | $20.01 | $20.82 | 19 700 |
| Nov 14, 2013 | $19.95 | $19.99 | $19.63 | $19.89 | 13 200 |
| Nov 13, 2013 | $20.13 | $20.39 | $19.75 | $20.00 | 12 300 |
| Nov 12, 2013 | $20.41 | $20.50 | $20.00 | $20.40 | 8 900 |
| Nov 11, 2013 | $20.41 | $20.93 | $19.50 | $20.48 | 65 800 |
| Nov 08, 2013 | $19.91 | $20.99 | $18.07 | $20.18 | 29 400 |
| Nov 07, 2013 | $19.41 | $20.10 | $19.41 | $20.05 | 18 000 |
| Nov 06, 2013 | $19.34 | $19.55 | $19.00 | $19.36 | 19 000 |
| Nov 05, 2013 | $18.81 | $19.60 | $18.58 | $19.18 | 30 100 |
| Nov 04, 2013 | $18.79 | $19.14 | $18.45 | $18.67 | 26 900 |
| Nov 01, 2013 | $17.96 | $18.53 | $17.96 | $18.41 | 16 400 |
| Oct 31, 2013 | $18.38 | $18.40 | $17.75 | $18.05 | 11 500 |
| Oct 30, 2013 | $18.25 | $18.69 | $17.68 | $18.19 | 196 000 |
