NASDAQ:DAVE
Dave Stock Price (Quote)
$33.31
-0.800 (-2.35%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $41.75 | Friday, 19th Apr 2024 DAVE stock ended at $33.31. This is 2.35% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.79% from a day low at $32.86 to a day high of $35.42. |
| 90 days | $11.80 | $43.99 | |
| 52 weeks | $4.47 | $43.99 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $9.87 | $9.90 | $9.87 | $9.89 | 74 110 |
| 2021-07-06 | $9.94 | $9.94 | $9.88 | $9.89 | 128 354 |
| 2021-07-02 | $9.90 | $9.91 | $9.87 | $9.90 | 41 624 |
| 2021-07-01 | $9.90 | $9.90 | $9.88 | $9.89 | 13 785 |
| 2021-06-30 | $9.92 | $9.92 | $9.87 | $9.89 | 107 090 |
| 2021-06-29 | $9.96 | $9.96 | $9.88 | $9.90 | 183 973 |
| 2021-06-28 | $9.95 | $9.95 | $9.89 | $9.90 | 86 178 |
| 2021-06-25 | $9.95 | $9.95 | $9.89 | $9.91 | 29 874 |
| 2021-06-24 | $9.90 | $9.95 | $9.89 | $9.90 | 39 768 |
| 2021-06-23 | $9.90 | $9.90 | $9.89 | $9.90 | 16 098 |
| 2021-06-22 | $9.90 | $9.95 | $9.85 | $9.89 | 146 137 |
| 2021-06-21 | $9.88 | $9.94 | $9.88 | $9.90 | 9 391 |
| 2021-06-18 | $9.89 | $9.95 | $9.87 | $9.90 | 36 774 |
| 2021-06-17 | $9.92 | $9.95 | $9.88 | $9.89 | 95 837 |
| 2021-06-16 | $9.95 | $9.95 | $9.91 | $9.93 | 23 637 |
| 2021-06-15 | $9.96 | $9.96 | $9.91 | $9.95 | 80 496 |
| 2021-06-14 | $9.99 | $10.00 | $9.87 | $9.90 | 174 124 |
| 2021-06-11 | $9.90 | $9.97 | $9.90 | $9.94 | 12 669 |
| 2021-06-10 | $9.98 | $10.00 | $9.88 | $9.92 | 179 886 |
| 2021-06-09 | $9.95 | $9.99 | $9.89 | $9.90 | 635 227 |
| 2021-06-08 | $10.00 | $10.00 | $9.87 | $9.91 | 551 142 |
| 2021-06-07 | $9.90 | $9.95 | $9.84 | $9.88 | 2 761 188 |
| 2021-06-04 | $9.73 | $9.89 | $9.73 | $9.89 | 2 480 |
| 2021-06-03 | $9.85 | $9.85 | $9.73 | $9.73 | 2 300 |
| 2021-06-02 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
