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 |
| Oct 29, 2013 | $19.01 | $19.01 | $17.54 | $18.14 | 38 700 |
| Oct 28, 2013 | $18.61 | $19.49 | $18.23 | $19.01 | 32 500 |
| Oct 25, 2013 | $18.30 | $18.87 | $17.57 | $18.74 | 20 000 |
| Oct 24, 2013 | $18.38 | $18.65 | $16.50 | $18.48 | 50 300 |
| Oct 23, 2013 | $17.84 | $19.00 | $17.45 | $18.65 | 68 200 |
| Oct 22, 2013 | $15.56 | $18.40 | $15.50 | $17.77 | 46 000 |
| Oct 21, 2013 | $17.10 | $17.49 | $17.10 | $17.31 | 37 600 |
| Oct 18, 2013 | $16.90 | $17.00 | $16.84 | $16.99 | 21 700 |
| Oct 17, 2013 | $16.39 | $16.90 | $16.05 | $16.84 | 28 200 |
| Oct 16, 2013 | $16.40 | $16.49 | $16.35 | $16.48 | 2 600 |
| Oct 15, 2013 | $16.20 | $16.60 | $16.20 | $16.49 | 53 900 |
| Oct 14, 2013 | $16.20 | $16.50 | $16.20 | $16.49 | 11 000 |
| Oct 11, 2013 | $16.01 | $16.38 | $15.86 | $16.31 | 19 700 |
| Oct 10, 2013 | $16.39 | $16.49 | $15.89 | $16.10 | 11 000 |
| Oct 09, 2013 | $16.05 | $16.39 | $16.05 | $16.24 | 5 800 |
| Oct 08, 2013 | $16.21 | $16.50 | $15.54 | $16.14 | 16 900 |
| Oct 07, 2013 | $16.43 | $16.43 | $16.05 | $16.06 | 6 900 |
| Oct 04, 2013 | $16.20 | $16.50 | $16.14 | $16.40 | 7 900 |
| Oct 03, 2013 | $16.15 | $16.24 | $15.93 | $16.12 | 5 200 |
| Oct 02, 2013 | $16.01 | $16.12 | $15.52 | $15.85 | 7 500 |
| Oct 01, 2013 | $16.08 | $16.43 | $16.00 | $16.20 | 16 400 |
| Sep 30, 2013 | $16.26 | $16.41 | $16.01 | $16.09 | 5 900 |
| Sep 27, 2013 | $16.52 | $16.55 | $16.28 | $16.38 | 18 600 |
| Sep 26, 2013 | $16.62 | $16.62 | $16.48 | $16.48 | 1 400 |
| Sep 25, 2013 | $16.57 | $16.57 | $16.57 | $16.57 | 100 |
