NASDAQ:DAVE
Dave Stock Price (Quote)
$33.31
-0.800 (-2.35%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $41.75 | Friday, 19th Apr 2024 DAVE stock ended at $33.31. This is 2.35% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.79% from a day low at $32.86 to a day high of $35.42. |
| 90 days | $11.80 | $43.99 | |
| 52 weeks | $4.47 | $43.99 |
| Date | Open | High | Low | Close | Volume |
| 2019-06-06 | $3.90 | $3.96 | $3.81 | $3.81 | 12 568 |
| 2019-06-05 | $3.89 | $4.03 | $3.72 | $3.84 | 37 091 |
| 2019-06-04 | $3.90 | $4.07 | $3.86 | $3.95 | 11 064 |
| 2019-06-03 | $3.73 | $3.94 | $3.73 | $3.90 | 13 009 |
| 2019-05-31 | $3.95 | $3.95 | $3.70 | $3.70 | 22 956 |
| 2019-05-30 | $4.16 | $4.20 | $3.81 | $3.91 | 45 218 |
| 2019-05-29 | $4.25 | $4.62 | $4.12 | $4.12 | 13 035 |
| 2019-05-28 | $4.10 | $4.29 | $4.09 | $4.28 | 7 306 |
| 2019-05-24 | $4.47 | $4.47 | $4.11 | $4.35 | 8 039 |
| 2019-05-23 | $4.22 | $4.90 | $4.17 | $4.36 | 47 778 |
| 2019-05-22 | $4.13 | $4.17 | $3.95 | $4.03 | 38 847 |
| 2019-05-21 | $4.22 | $4.28 | $4.08 | $4.17 | 5 684 |
| 2019-05-20 | $4.11 | $4.30 | $4.11 | $4.18 | 1 713 |
| 2019-05-17 | $4.21 | $4.34 | $4.15 | $4.15 | 29 604 |
| 2019-05-16 | $4.33 | $4.34 | $4.20 | $4.21 | 20 590 |
| 2019-05-15 | $4.00 | $4.35 | $4.00 | $4.26 | 36 068 |
| 2019-05-14 | $4.80 | $5.00 | $3.90 | $3.96 | 123 353 |
| 2019-05-13 | $5.01 | $5.08 | $4.81 | $4.85 | 22 877 |
| 2019-05-10 | $5.10 | $5.10 | $4.85 | $5.02 | 3 957 |
| 2019-05-09 | $4.95 | $5.10 | $4.90 | $5.10 | 26 283 |
| 2019-05-08 | $5.32 | $5.32 | $4.89 | $4.93 | 23 467 |
| 2019-05-07 | $5.46 | $5.46 | $4.93 | $5.30 | 34 899 |
| 2019-05-06 | $5.56 | $5.56 | $5.33 | $5.45 | 2 909 |
| 2019-05-03 | $5.62 | $5.65 | $5.39 | $5.52 | 8 530 |
| 2019-05-02 | $5.10 | $5.26 | $5.10 | $5.15 | 18 268 |
