NASDAQ:DAVE
Dave Stock Price (Quote)
$42.91
+1.04 (+2.48%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $43.65 | Wednesday, 24th Apr 2024 DAVE stock ended at $42.91. This is 2.48% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.18% from a day low at $41.50 to a day high of $43.65. |
| 90 days | $11.80 | $43.99 | |
| 52 weeks | $4.47 | $43.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2019 | $4.22 | $4.55 | $4.22 | $4.55 | 18 119 |
| Aug 20, 2019 | $4.21 | $4.40 | $4.20 | $4.24 | 19 972 |
| Aug 19, 2019 | $4.32 | $4.45 | $4.20 | $4.25 | 22 804 |
| Aug 16, 2019 | $4.29 | $4.41 | $4.15 | $4.27 | 7 767 |
| Aug 15, 2019 | $4.20 | $4.57 | $4.20 | $4.36 | 11 290 |
| Aug 14, 2019 | $4.60 | $4.60 | $4.11 | $4.17 | 19 742 |
| Aug 13, 2019 | $4.84 | $4.84 | $4.22 | $4.55 | 18 180 |
| Aug 12, 2019 | $4.32 | $4.41 | $4.24 | $4.40 | 16 948 |
| Aug 09, 2019 | $4.29 | $4.45 | $4.29 | $4.31 | 5 512 |
| Aug 08, 2019 | $4.52 | $4.52 | $4.37 | $4.37 | 4 728 |
| Aug 07, 2019 | $4.34 | $4.49 | $4.29 | $4.49 | 3 368 |
| Aug 06, 2019 | $4.25 | $4.45 | $4.25 | $4.44 | 3 752 |
| Aug 05, 2019 | $4.40 | $4.40 | $4.21 | $4.25 | 11 943 |
| Aug 02, 2019 | $4.53 | $4.57 | $4.36 | $4.50 | 14 286 |
| Aug 01, 2019 | $4.77 | $4.83 | $4.55 | $4.57 | 10 994 |
| Jul 31, 2019 | $4.67 | $4.83 | $4.54 | $4.57 | 7 485 |
| Jul 30, 2019 | $4.62 | $4.69 | $4.54 | $4.65 | 9 410 |
| Jul 29, 2019 | $4.58 | $4.72 | $4.52 | $4.53 | 13 478 |
| Jul 26, 2019 | $4.52 | $4.65 | $4.45 | $4.51 | 9 723 |
| Jul 25, 2019 | $4.54 | $4.54 | $4.44 | $4.44 | 4 327 |
| Jul 24, 2019 | $4.54 | $4.80 | $4.47 | $4.47 | 13 586 |
| Jul 23, 2019 | $4.66 | $4.66 | $4.54 | $4.60 | 3 613 |
| Jul 22, 2019 | $4.71 | $4.84 | $4.55 | $4.68 | 11 232 |
| Jul 19, 2019 | $4.45 | $4.89 | $4.45 | $4.80 | 52 012 |
| Jul 18, 2019 | $4.76 | $4.88 | $4.11 | $4.34 | 43 971 |
