NASDAQ:DAVE
Dave Stock Price (Quote)
$45.14
+1.26 (+2.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $50.55 | Friday, 3rd May 2024 DAVE stock ended at $45.14. This is 2.87% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.43% from a day low at $43.22 to a day high of $46.00. |
| 90 days | $18.50 | $50.55 | |
| 52 weeks | $4.47 | $50.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2021 | $8.56 | $9.40 | $8.30 | $9.07 | 118 692 |
| Apr 01, 2021 | $7.37 | $7.93 | $7.33 | $7.93 | 39 488 |
| Mar 31, 2021 | $6.87 | $7.90 | $6.87 | $7.25 | 46 875 |
| Mar 30, 2021 | $6.68 | $7.10 | $6.10 | $6.81 | 50 943 |
| Mar 29, 2021 | $7.03 | $7.13 | $6.61 | $6.80 | 40 783 |
| Mar 26, 2021 | $7.95 | $7.95 | $7.04 | $7.14 | 51 637 |
| Mar 25, 2021 | $7.59 | $7.94 | $7.40 | $7.79 | 63 289 |
| Mar 24, 2021 | $7.43 | $7.65 | $7.13 | $7.59 | 38 064 |
| Mar 23, 2021 | $7.15 | $7.28 | $7.01 | $7.22 | 23 791 |
| Mar 22, 2021 | $7.10 | $7.10 | $6.85 | $6.97 | 16 143 |
| Mar 19, 2021 | $7.10 | $7.10 | $6.37 | $6.96 | 28 453 |
| Mar 18, 2021 | $7.09 | $7.09 | $6.80 | $7.00 | 16 847 |
| Mar 17, 2021 | $7.14 | $7.14 | $6.77 | $6.91 | 19 469 |
| Mar 16, 2021 | $6.56 | $7.15 | $6.56 | $7.08 | 29 216 |
| Mar 15, 2021 | $6.50 | $7.44 | $6.44 | $6.45 | 106 274 |
| Mar 12, 2021 | $6.20 | $6.48 | $6.20 | $6.42 | 7 886 |
| Mar 11, 2021 | $6.11 | $6.42 | $6.10 | $6.23 | 8 140 |
| Mar 10, 2021 | $6.33 | $6.33 | $6.11 | $6.11 | 6 719 |
| Mar 09, 2021 | $6.50 | $6.50 | $6.10 | $6.31 | 10 624 |
| Mar 08, 2021 | $6.45 | $6.45 | $6.14 | $6.41 | 12 859 |
| Mar 05, 2021 | $6.13 | $6.48 | $5.90 | $6.44 | 18 617 |
| Mar 04, 2021 | $6.50 | $6.50 | $5.90 | $5.97 | 34 546 |
| Mar 03, 2021 | $6.01 | $6.44 | $6.01 | $6.29 | 12 382 |
| Mar 02, 2021 | $6.05 | $6.25 | $5.80 | $6.21 | 16 363 |
| Mar 01, 2021 | $5.79 | $6.13 | $5.79 | $6.00 | 4 583 |
