NASDAQ:DAVE
Dave Stock Price (Quote)
$41.87
+5.65 (+15.60%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $42.73 | Tuesday, 23rd Apr 2024 DAVE stock ended at $41.87. This is 15.60% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 12.74% from a day low at $37.90 to a day high of $42.73. |
| 90 days | $11.80 | $43.99 | |
| 52 weeks | $4.47 | $43.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2021 | $9.85 | $9.85 | $9.73 | $9.73 | 2 300 |
| Jun 02, 2021 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Jun 01, 2021 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| May 28, 2021 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| May 27, 2021 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| May 26, 2021 | $9.89 | $9.90 | $9.89 | $9.90 | 800 |
| May 25, 2021 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| May 24, 2021 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| May 21, 2021 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| May 20, 2021 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| May 19, 2021 | $9.90 | $9.90 | $9.66 | $9.74 | 18 366 |
| May 18, 2021 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| May 17, 2021 | $9.75 | $9.75 | $9.75 | $9.75 | 130 |
| May 14, 2021 | $9.75 | $9.75 | $9.72 | $9.75 | 12 147 |
| May 13, 2021 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| May 12, 2021 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| May 11, 2021 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| May 10, 2021 | $9.77 | $9.77 | $9.77 | $9.77 | 165 |
| May 07, 2021 | $9.76 | $9.76 | $9.76 | $9.76 | 202 |
| May 06, 2021 | $9.79 | $9.79 | $9.79 | $9.79 | 62 |
| May 05, 2021 | $9.79 | $9.79 | $9.79 | $9.79 | 969 |
| May 04, 2021 | $9.89 | $9.89 | $9.89 | $9.89 | 80 |
| May 03, 2021 | $9.94 | $9.94 | $9.89 | $9.89 | 6 914 |
| Apr 30, 2021 | $9.86 | $9.86 | $9.84 | $9.86 | 1 932 |
| Apr 29, 2021 | $9.76 | $9.99 | $9.76 | $9.86 | 4 897 |
