NASDAQ:DAVE
Dave Stock Price (Quote)
$43.72
+1.20 (+2.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $45.74 | Friday, 26th Apr 2024 DAVE stock ended at $43.72. This is 2.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.18% from a day low at $42.74 to a day high of $44.96. |
| 90 days | $14.73 | $45.74 | |
| 52 weeks | $4.47 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| Mar 13, 2013 | $10.97 | $11.01 | $10.95 | $11.00 | 12 200 |
| Mar 12, 2013 | $10.68 | $10.94 | $10.68 | $10.94 | 25 300 |
| Mar 11, 2013 | $10.38 | $10.68 | $10.38 | $10.68 | 2 700 |
| Mar 08, 2013 | $10.50 | $10.60 | $10.42 | $10.54 | 5 000 |
| Mar 07, 2013 | $10.41 | $10.53 | $10.30 | $10.53 | 35 200 |
| Mar 06, 2013 | $10.32 | $10.41 | $10.32 | $10.35 | 38 800 |
| Mar 05, 2013 | $10.08 | $10.47 | $10.08 | $10.30 | 14 400 |
| Mar 04, 2013 | $9.97 | $10.30 | $9.97 | $10.15 | 19 200 |
| Mar 01, 2013 | $9.62 | $9.98 | $9.62 | $9.93 | 5 200 |
| Feb 28, 2013 | $9.80 | $9.96 | $9.66 | $9.84 | 9 200 |
| Feb 27, 2013 | $9.79 | $9.86 | $9.78 | $9.80 | 7 400 |
| Feb 26, 2013 | $9.49 | $9.96 | $9.49 | $9.80 | 16 400 |
| Feb 25, 2013 | $9.47 | $9.50 | $9.47 | $9.47 | 5 600 |
| Feb 22, 2013 | $9.58 | $9.59 | $9.52 | $9.52 | 2 800 |
| Feb 21, 2013 | $9.60 | $9.62 | $9.51 | $9.54 | 2 900 |
| Feb 20, 2013 | $9.62 | $9.69 | $9.62 | $9.63 | 5 700 |
| Feb 19, 2013 | $9.55 | $9.69 | $9.45 | $9.62 | 8 100 |
| Feb 15, 2013 | $9.24 | $9.56 | $9.08 | $9.41 | 79 600 |
| Feb 14, 2013 | $9.21 | $10.00 | $9.21 | $9.67 | 48 200 |
| Feb 13, 2013 | $9.65 | $10.20 | $9.65 | $10.18 | 23 800 |
| Feb 12, 2013 | $9.86 | $9.86 | $9.69 | $9.76 | 22 100 |
| Feb 11, 2013 | $9.80 | $9.90 | $9.73 | $9.77 | 49 400 |
| Feb 08, 2013 | $9.80 | $9.85 | $9.73 | $9.74 | 11 700 |
| Feb 07, 2013 | $9.57 | $9.79 | $9.57 | $9.78 | 8 600 |
| Feb 06, 2013 | $9.59 | $9.75 | $9.59 | $9.59 | 2 800 |
