NASDAQ:DAVE
Dave Stock Price (Quote)
$42.52
-0.390 (-0.91%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $45.74 | Thursday, 25th Apr 2024 DAVE stock ended at $42.52. This is 0.91% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 18.96% from a day low at $38.45 to a day high of $45.74. |
| 90 days | $11.80 | $45.74 | |
| 52 weeks | $4.47 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2019 | $5.46 | $5.46 | $4.93 | $5.30 | 34 899 |
| May 06, 2019 | $5.56 | $5.56 | $5.33 | $5.45 | 2 909 |
| May 03, 2019 | $5.62 | $5.65 | $5.39 | $5.52 | 8 530 |
| May 02, 2019 | $5.10 | $5.26 | $5.10 | $5.15 | 18 268 |
| May 01, 2019 | $5.20 | $5.20 | $5.06 | $5.08 | 46 341 |
| Apr 30, 2019 | $5.40 | $5.43 | $5.16 | $5.16 | 25 718 |
| Apr 29, 2019 | $5.63 | $5.65 | $5.34 | $5.34 | 8 965 |
| Apr 26, 2019 | $5.64 | $5.65 | $5.38 | $5.40 | 9 409 |
| Apr 25, 2019 | $5.50 | $5.56 | $5.43 | $5.50 | 8 436 |
| Apr 24, 2019 | $5.73 | $5.73 | $5.52 | $5.52 | 13 658 |
| Apr 23, 2019 | $5.73 | $5.73 | $5.49 | $5.50 | 26 067 |
| Apr 22, 2019 | $5.63 | $5.76 | $5.51 | $5.52 | 6 845 |
| Apr 18, 2019 | $5.52 | $5.85 | $5.47 | $5.64 | 96 618 |
| Apr 17, 2019 | $5.63 | $5.69 | $5.59 | $5.60 | 5 169 |
| Apr 16, 2019 | $5.70 | $5.70 | $5.55 | $5.69 | 8 069 |
| Apr 15, 2019 | $5.79 | $5.80 | $5.70 | $5.71 | 2 574 |
| Apr 12, 2019 | $5.71 | $5.75 | $5.60 | $5.75 | 5 656 |
| Apr 11, 2019 | $5.81 | $5.81 | $5.73 | $5.78 | 6 940 |
| Apr 10, 2019 | $5.86 | $5.86 | $5.70 | $5.82 | 24 982 |
| Apr 09, 2019 | $5.92 | $5.96 | $5.90 | $5.91 | 14 293 |
| Apr 08, 2019 | $5.86 | $5.94 | $5.86 | $5.89 | 4 205 |
| Apr 05, 2019 | $5.90 | $5.91 | $5.80 | $5.90 | 6 362 |
| Apr 04, 2019 | $6.01 | $6.01 | $5.62 | $5.95 | 12 048 |
| Apr 03, 2019 | $5.90 | $6.05 | $5.66 | $6.00 | 69 228 |
| Apr 02, 2019 | $5.72 | $5.81 | $5.66 | $5.80 | 4 038 |
