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 |
| May 02, 2013 | $11.31 | $11.81 | $11.31 | $11.61 | 8 100 |
| May 01, 2013 | $10.93 | $11.43 | $10.93 | $11.40 | 39 700 |
| Apr 30, 2013 | $11.09 | $11.25 | $10.92 | $11.05 | 11 400 |
| Apr 29, 2013 | $11.16 | $11.30 | $10.62 | $11.23 | 31 900 |
| Apr 26, 2013 | $10.55 | $11.65 | $10.23 | $11.23 | 70 000 |
| Apr 25, 2013 | $10.42 | $10.84 | $10.42 | $10.67 | 84 200 |
| Apr 24, 2013 | $10.85 | $10.92 | $10.51 | $10.53 | 6 300 |
| Apr 23, 2013 | $10.66 | $10.75 | $10.62 | $10.75 | 2 600 |
| Apr 22, 2013 | $10.56 | $10.85 | $10.56 | $10.71 | 4 000 |
| Apr 19, 2013 | $10.84 | $10.86 | $10.76 | $10.86 | 10 300 |
| Apr 18, 2013 | $10.65 | $10.81 | $10.55 | $10.70 | 11 600 |
| Apr 17, 2013 | $10.77 | $10.78 | $10.67 | $10.70 | 4 500 |
| Apr 16, 2013 | $10.69 | $10.90 | $10.66 | $10.81 | 1 700 |
| Apr 15, 2013 | $11.04 | $11.04 | $10.65 | $10.78 | 10 000 |
| Apr 12, 2013 | $11.00 | $11.03 | $10.85 | $10.88 | 14 500 |
| Apr 11, 2013 | $10.95 | $11.00 | $10.85 | $10.94 | 14 900 |
| Apr 10, 2013 | $10.90 | $10.97 | $10.81 | $10.87 | 5 700 |
| Apr 09, 2013 | $10.82 | $10.82 | $10.69 | $10.70 | 1 100 |
| Apr 08, 2013 | $10.73 | $10.86 | $10.72 | $10.86 | 1 400 |
| Apr 05, 2013 | $10.65 | $10.97 | $10.60 | $10.97 | 6 400 |
| Apr 04, 2013 | $10.89 | $10.89 | $10.66 | $10.72 | 5 700 |
| Apr 03, 2013 | $10.94 | $11.00 | $10.79 | $10.85 | 3 400 |
| Apr 02, 2013 | $10.99 | $11.05 | $10.85 | $10.91 | 4 700 |
| Apr 01, 2013 | $10.79 | $11.00 | $10.75 | $11.00 | 3 400 |
| Mar 28, 2013 | $10.73 | $11.05 | $10.51 | $10.86 | 13 800 |
