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 |
| Sep 24, 2013 | $16.70 | $16.73 | $16.58 | $16.68 | 9 000 |
| Sep 23, 2013 | $16.27 | $16.58 | $16.26 | $16.58 | 19 900 |
| Sep 20, 2013 | $16.23 | $16.27 | $16.05 | $16.27 | 10 000 |
| Sep 19, 2013 | $16.26 | $16.26 | $15.98 | $16.14 | 5 700 |
| Sep 18, 2013 | $16.15 | $16.25 | $15.96 | $16.22 | 9 800 |
| Sep 17, 2013 | $16.25 | $16.25 | $15.96 | $16.15 | 1 500 |
| Sep 16, 2013 | $16.16 | $16.29 | $15.97 | $16.23 | 4 600 |
| Sep 13, 2013 | $16.01 | $16.05 | $15.96 | $16.04 | 3 000 |
| Sep 12, 2013 | $16.24 | $16.27 | $15.99 | $15.99 | 6 200 |
| Sep 11, 2013 | $16.21 | $16.33 | $16.19 | $16.21 | 6 000 |
| Sep 10, 2013 | $15.99 | $16.27 | $15.99 | $16.19 | 4 000 |
| Sep 09, 2013 | $16.24 | $16.24 | $15.99 | $16.00 | 1 700 |
| Sep 06, 2013 | $16.02 | $16.20 | $15.97 | $16.11 | 4 600 |
| Sep 05, 2013 | $15.77 | $15.96 | $15.76 | $15.85 | 4 000 |
| Sep 04, 2013 | $16.16 | $16.28 | $16.04 | $16.04 | 2 900 |
| Sep 03, 2013 | $16.02 | $16.26 | $15.90 | $16.09 | 6 900 |
| Aug 30, 2013 | $15.89 | $16.09 | $15.73 | $16.09 | 6 500 |
| Aug 29, 2013 | $15.79 | $15.92 | $15.75 | $15.75 | 4 600 |
| Aug 28, 2013 | $15.82 | $15.90 | $15.55 | $15.75 | 11 500 |
| Aug 27, 2013 | $16.08 | $16.10 | $15.85 | $15.86 | 5 900 |
| Aug 26, 2013 | $16.03 | $16.26 | $16.00 | $16.01 | 8 400 |
| Aug 23, 2013 | $15.88 | $16.14 | $15.88 | $16.00 | 3 700 |
| Aug 22, 2013 | $16.00 | $16.28 | $15.80 | $15.83 | 7 100 |
| Aug 21, 2013 | $15.97 | $16.28 | $15.81 | $15.81 | 5 900 |
| Aug 20, 2013 | $16.01 | $16.28 | $15.85 | $15.95 | 13 100 |
