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 |
| Feb 05, 2013 | $9.60 | $9.71 | $9.60 | $9.70 | 2 700 |
| Feb 04, 2013 | $9.52 | $9.53 | $9.51 | $9.53 | 2 200 |
| Feb 01, 2013 | $9.53 | $9.63 | $9.45 | $9.52 | 4 800 |
| Jan 31, 2013 | $9.31 | $9.44 | $9.31 | $9.44 | 2 900 |
| Jan 30, 2013 | $9.36 | $9.36 | $9.20 | $9.29 | 6 500 |
| Jan 29, 2013 | $9.23 | $9.47 | $9.15 | $9.32 | 10 400 |
| Jan 28, 2013 | $9.04 | $9.38 | $9.04 | $9.30 | 7 000 |
| Jan 25, 2013 | $9.07 | $9.25 | $9.00 | $9.04 | 14 400 |
| Jan 24, 2013 | $9.42 | $9.44 | $9.40 | $9.40 | 7 300 |
| Jan 23, 2013 | $9.74 | $9.74 | $9.46 | $9.47 | 3 300 |
| Jan 22, 2013 | $9.46 | $9.65 | $9.46 | $9.46 | 14 800 |
| Jan 18, 2013 | $9.42 | $9.46 | $9.41 | $9.46 | 6 400 |
| Jan 17, 2013 | $9.55 | $9.56 | $9.42 | $9.42 | 5 900 |
| Jan 16, 2013 | $9.55 | $9.60 | $9.55 | $9.56 | 4 400 |
| Jan 15, 2013 | $9.55 | $9.58 | $9.55 | $9.56 | 1 800 |
| Jan 14, 2013 | $9.55 | $9.62 | $9.50 | $9.55 | 20 400 |
| Jan 11, 2013 | $9.36 | $9.55 | $9.30 | $9.50 | 4 400 |
| Jan 10, 2013 | $9.52 | $9.52 | $9.35 | $9.39 | 5 300 |
| Jan 09, 2013 | $9.52 | $9.55 | $9.50 | $9.50 | 1 400 |
| Jan 08, 2013 | $9.55 | $9.56 | $9.41 | $9.49 | 5 700 |
| Jan 07, 2013 | $9.66 | $9.73 | $9.50 | $9.57 | 12 000 |
| Jan 04, 2013 | $9.52 | $9.74 | $9.52 | $9.67 | 39 300 |
| Jan 03, 2013 | $9.71 | $9.72 | $9.50 | $9.50 | 12 400 |
| Jan 02, 2013 | $9.33 | $9.80 | $9.33 | $9.76 | 26 200 |
