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 |
| Aug 19, 2013 | $16.08 | $16.22 | $15.90 | $15.98 | 3 700 |
| Aug 16, 2013 | $16.20 | $16.30 | $15.50 | $16.14 | 4 900 |
| Aug 15, 2013 | $15.64 | $16.30 | $15.60 | $16.08 | 14 400 |
| Aug 14, 2013 | $16.08 | $16.45 | $15.40 | $15.80 | 13 900 |
| Aug 13, 2013 | $16.29 | $16.30 | $16.15 | $16.21 | 7 600 |
| Aug 12, 2013 | $16.05 | $16.30 | $15.75 | $16.03 | 10 000 |
| Aug 09, 2013 | $16.09 | $16.09 | $15.14 | $16.08 | 19 300 |
| Aug 08, 2013 | $15.36 | $16.29 | $15.36 | $16.29 | 5 900 |
| Aug 07, 2013 | $16.75 | $16.77 | $15.76 | $16.10 | 19 100 |
| Aug 06, 2013 | $16.53 | $16.84 | $16.38 | $16.67 | 15 100 |
| Aug 05, 2013 | $16.73 | $16.87 | $16.41 | $16.41 | 13 400 |
| Aug 02, 2013 | $16.01 | $16.85 | $16.01 | $16.62 | 6 200 |
| Aug 01, 2013 | $16.22 | $16.50 | $15.83 | $16.09 | 10 300 |
| Jul 31, 2013 | $15.82 | $16.36 | $15.66 | $16.15 | 13 900 |
| Jul 30, 2013 | $15.83 | $15.94 | $15.75 | $15.75 | 8 300 |
| Jul 29, 2013 | $16.06 | $16.48 | $15.40 | $15.91 | 66 200 |
| Jul 26, 2013 | $16.07 | $16.33 | $15.44 | $16.18 | 32 900 |
| Jul 25, 2013 | $16.62 | $16.95 | $15.25 | $16.36 | 62 600 |
| Jul 24, 2013 | $16.56 | $16.68 | $16.25 | $16.41 | 57 300 |
| Jul 23, 2013 | $16.60 | $16.75 | $16.55 | $16.65 | 4 500 |
| Jul 22, 2013 | $16.26 | $16.63 | $16.11 | $16.54 | 24 000 |
| Jul 19, 2013 | $16.60 | $16.94 | $16.50 | $16.56 | 10 200 |
| Jul 18, 2013 | $16.66 | $16.80 | $15.91 | $16.69 | 27 800 |
| Jul 17, 2013 | $16.51 | $17.00 | $16.33 | $16.78 | 9 600 |
| Jul 16, 2013 | $16.47 | $16.95 | $16.38 | $16.55 | 10 600 |
