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 |
| Dec 17, 2019 | $4.26 | $4.31 | $4.13 | $4.26 | 8 204 |
| Dec 16, 2019 | $4.40 | $4.40 | $4.25 | $4.25 | 2 651 |
| Dec 13, 2019 | $4.25 | $4.40 | $4.25 | $4.35 | 17 451 |
| Dec 12, 2019 | $4.09 | $4.35 | $4.02 | $4.35 | 18 077 |
| Dec 11, 2019 | $4.18 | $4.20 | $4.10 | $4.13 | 17 763 |
| Dec 10, 2019 | $4.25 | $4.32 | $4.13 | $4.23 | 10 430 |
| Dec 09, 2019 | $4.30 | $4.36 | $4.21 | $4.25 | 30 772 |
| Dec 06, 2019 | $4.47 | $4.56 | $4.15 | $4.24 | 22 388 |
| Dec 05, 2019 | $4.52 | $4.63 | $4.34 | $4.55 | 13 283 |
| Dec 04, 2019 | $4.60 | $4.96 | $4.38 | $4.60 | 14 743 |
| Dec 03, 2019 | $4.67 | $4.96 | $4.56 | $4.56 | 4 081 |
| Dec 02, 2019 | $4.72 | $4.75 | $4.52 | $4.61 | 15 036 |
| Nov 29, 2019 | $4.78 | $4.78 | $4.74 | $4.74 | 2 632 |
| Nov 27, 2019 | $4.80 | $4.85 | $4.80 | $4.80 | 7 100 |
| Nov 26, 2019 | $4.95 | $4.95 | $4.78 | $4.88 | 138 622 |
| Nov 25, 2019 | $4.95 | $4.99 | $4.93 | $4.96 | 14 426 |
| Nov 22, 2019 | $4.99 | $5.04 | $4.91 | $4.99 | 10 703 |
| Nov 21, 2019 | $4.95 | $5.05 | $4.93 | $4.93 | 8 005 |
| Nov 20, 2019 | $4.80 | $5.04 | $4.75 | $4.91 | 63 496 |
| Nov 19, 2019 | $4.94 | $5.00 | $4.48 | $4.94 | 54 097 |
| Nov 18, 2019 | $4.95 | $5.03 | $4.92 | $4.96 | 23 478 |
| Nov 15, 2019 | $4.96 | $5.01 | $4.96 | $5.01 | 19 715 |
| Nov 14, 2019 | $5.03 | $5.05 | $4.97 | $5.00 | 79 803 |
| Nov 13, 2019 | $5.04 | $5.09 | $4.90 | $5.01 | 36 729 |
| Nov 12, 2019 | $5.05 | $5.17 | $5.05 | $5.06 | 75 960 |
