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 |
| Jun 07, 2013 | $12.24 | $12.43 | $12.12 | $12.36 | 17 200 |
| Jun 06, 2013 | $11.74 | $12.15 | $11.74 | $12.15 | 6 800 |
| Jun 05, 2013 | $12.05 | $12.11 | $11.75 | $11.81 | 6 100 |
| Jun 04, 2013 | $12.42 | $12.42 | $12.03 | $12.03 | 4 000 |
| Jun 03, 2013 | $12.06 | $12.50 | $12.02 | $12.47 | 25 500 |
| May 31, 2013 | $11.97 | $12.09 | $11.97 | $12.01 | 110 100 |
| May 30, 2013 | $11.85 | $12.03 | $11.70 | $11.93 | 18 200 |
| May 29, 2013 | $11.96 | $12.09 | $11.96 | $12.04 | 20 100 |
| May 28, 2013 | $11.97 | $11.97 | $11.85 | $11.86 | 53 800 |
| May 24, 2013 | $11.87 | $11.96 | $11.87 | $11.89 | 2 400 |
| May 23, 2013 | $11.66 | $11.95 | $11.66 | $11.86 | 103 500 |
| May 22, 2013 | $11.98 | $11.98 | $11.83 | $11.86 | 6 100 |
| May 21, 2013 | $11.81 | $12.00 | $11.60 | $11.98 | 23 000 |
| May 20, 2013 | $11.83 | $12.00 | $11.53 | $11.93 | 60 600 |
| May 17, 2013 | $11.80 | $11.97 | $10.77 | $11.79 | 51 200 |
| May 16, 2013 | $11.81 | $11.90 | $11.71 | $11.80 | 3 300 |
| May 15, 2013 | $11.83 | $12.00 | $11.75 | $11.92 | 172 000 |
| May 14, 2013 | $11.62 | $12.00 | $11.60 | $11.83 | 14 900 |
| May 13, 2013 | $11.56 | $11.72 | $11.50 | $11.67 | 8 000 |
| May 10, 2013 | $11.46 | $11.74 | $11.46 | $11.70 | 17 700 |
| May 09, 2013 | $11.33 | $11.62 | $11.30 | $11.50 | 10 300 |
| May 08, 2013 | $11.60 | $11.60 | $11.30 | $11.56 | 3 700 |
| May 07, 2013 | $11.73 | $11.88 | $11.66 | $11.70 | 14 800 |
| May 06, 2013 | $11.64 | $11.78 | $11.50 | $11.62 | 13 900 |
| May 03, 2013 | $11.60 | $11.63 | $11.26 | $11.63 | 10 900 |
