NASDAQ:DAVE
Dave Stock Price (Quote)
$34.11
+0.210 (+0.619%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.64 | $41.75 | Thursday, 18th Apr 2024 DAVE stock ended at $34.11. This is 0.619% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 12.28% from a day low at $30.83 to a day high of $34.62. |
| 90 days | $11.43 | $43.99 | |
| 52 weeks | $4.47 | $43.99 |
| Date | Open | High | Low | Close | Volume |
| 2019-07-11 | $5.26 | $5.67 | $5.02 | $5.02 | 7 709 |
| 2019-07-10 | $5.65 | $5.70 | $5.25 | $5.26 | 20 930 |
| 2019-07-09 | $5.38 | $5.72 | $5.38 | $5.65 | 18 686 |
| 2019-07-08 | $5.00 | $5.70 | $5.00 | $5.33 | 73 802 |
| 2019-07-05 | $4.90 | $5.06 | $4.90 | $4.99 | 16 992 |
| 2019-07-03 | $4.99 | $4.99 | $4.77 | $4.88 | 2 992 |
| 2019-07-02 | $5.02 | $5.20 | $4.64 | $4.95 | 37 880 |
| 2019-07-01 | $4.63 | $4.90 | $4.63 | $4.81 | 52 013 |
| 2019-06-28 | $4.31 | $4.90 | $4.17 | $4.41 | 123 651 |
| 2019-06-27 | $4.17 | $4.34 | $4.10 | $4.17 | 2 405 |
| 2019-06-26 | $4.08 | $4.47 | $4.04 | $4.19 | 11 896 |
| 2019-06-25 | $4.12 | $4.40 | $4.00 | $4.04 | 11 364 |
| 2019-06-24 | $4.01 | $4.36 | $3.89 | $3.96 | 61 353 |
| 2019-06-21 | $4.12 | $4.25 | $4.04 | $4.04 | 4 824 |
| 2019-06-20 | $4.10 | $4.60 | $4.10 | $4.16 | 36 422 |
| 2019-06-19 | $4.04 | $4.13 | $3.83 | $4.10 | 15 132 |
| 2019-06-18 | $3.77 | $4.11 | $3.77 | $4.05 | 14 383 |
| 2019-06-17 | $3.89 | $3.97 | $3.78 | $3.82 | 32 804 |
| 2019-06-14 | $4.17 | $4.17 | $3.72 | $3.75 | 38 962 |
| 2019-06-13 | $4.05 | $4.10 | $3.93 | $4.05 | 15 887 |
| 2019-06-12 | $4.49 | $4.49 | $4.05 | $4.05 | 1 449 |
| 2019-06-11 | $4.28 | $4.50 | $4.00 | $4.00 | 28 885 |
| 2019-06-10 | $4.33 | $4.45 | $4.07 | $4.16 | 17 401 |
| 2019-06-07 | $3.99 | $4.65 | $3.98 | $4.44 | 84 044 |
| 2019-06-06 | $3.90 | $3.96 | $3.81 | $3.81 | 12 568 |
