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 |
| Jul 15, 2013 | $16.25 | $16.91 | $16.25 | $16.61 | 20 800 |
| Jul 12, 2013 | $16.56 | $17.13 | $16.54 | $17.00 | 44 500 |
| Jul 11, 2013 | $16.91 | $17.17 | $16.23 | $16.72 | 18 900 |
| Jul 10, 2013 | $16.45 | $17.04 | $16.35 | $17.04 | 14 900 |
| Jul 09, 2013 | $16.42 | $17.23 | $16.35 | $17.00 | 28 600 |
| Jul 08, 2013 | $15.40 | $16.85 | $15.40 | $16.70 | 35 700 |
| Jul 05, 2013 | $15.29 | $15.44 | $15.07 | $15.41 | 8 300 |
| Jul 03, 2013 | $14.91 | $15.49 | $14.91 | $15.41 | 11 700 |
| Jul 02, 2013 | $15.44 | $15.70 | $15.23 | $15.45 | 15 400 |
| Jul 01, 2013 | $15.50 | $15.61 | $14.75 | $15.43 | 22 400 |
| Jun 28, 2013 | $15.38 | $15.76 | $15.00 | $15.59 | 39 600 |
| Jun 27, 2013 | $15.16 | $15.30 | $14.80 | $15.28 | 7 100 |
| Jun 26, 2013 | $14.92 | $15.15 | $14.85 | $15.12 | 11 700 |
| Jun 25, 2013 | $14.84 | $15.08 | $14.46 | $14.94 | 92 300 |
| Jun 24, 2013 | $14.54 | $14.99 | $14.25 | $14.62 | 31 100 |
| Jun 21, 2013 | $14.00 | $15.47 | $13.74 | $14.82 | 85 500 |
| Jun 20, 2013 | $13.61 | $14.72 | $13.16 | $14.09 | 52 400 |
| Jun 19, 2013 | $12.87 | $14.00 | $12.87 | $13.63 | 158 600 |
| Jun 18, 2013 | $12.37 | $12.97 | $12.37 | $12.84 | 53 000 |
| Jun 17, 2013 | $12.22 | $12.74 | $12.17 | $12.49 | 17 100 |
| Jun 14, 2013 | $12.50 | $12.77 | $12.11 | $12.49 | 41 300 |
| Jun 13, 2013 | $12.53 | $12.70 | $12.49 | $12.59 | 7 500 |
| Jun 12, 2013 | $12.68 | $12.94 | $12.50 | $12.51 | 41 500 |
| Jun 11, 2013 | $12.50 | $12.75 | $12.41 | $12.60 | 64 800 |
| Jun 10, 2013 | $12.61 | $12.67 | $12.45 | $12.55 | 89 900 |
