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 |
| Mar 29, 2019 | $5.73 | $5.73 | $5.30 | $5.68 | 36 855 |
| Mar 28, 2019 | $5.82 | $5.91 | $5.72 | $5.73 | 3 737 |
| Mar 27, 2019 | $5.74 | $5.85 | $5.60 | $5.85 | 19 307 |
| Mar 26, 2019 | $5.94 | $5.96 | $5.76 | $5.76 | 6 788 |
| Mar 25, 2019 | $6.04 | $6.04 | $5.66 | $5.81 | 13 292 |
| Mar 22, 2019 | $5.69 | $6.05 | $5.69 | $6.05 | 12 354 |
| Mar 21, 2019 | $5.74 | $5.84 | $5.73 | $5.79 | 15 298 |
| Mar 20, 2019 | $5.84 | $6.03 | $5.70 | $5.82 | 32 389 |
| Mar 19, 2019 | $6.13 | $6.18 | $5.60 | $5.94 | 30 105 |
| Mar 18, 2019 | $6.21 | $6.27 | $5.85 | $6.24 | 14 271 |
| Mar 15, 2019 | $6.12 | $6.32 | $6.00 | $6.20 | 52 005 |
| Mar 14, 2019 | $6.11 | $6.19 | $5.68 | $6.12 | 43 086 |
| Mar 13, 2019 | $5.53 | $6.13 | $5.53 | $6.13 | 66 874 |
| Mar 12, 2019 | $5.58 | $5.58 | $5.48 | $5.51 | 8 347 |
| Mar 11, 2019 | $5.41 | $5.56 | $5.40 | $5.50 | 33 671 |
| Mar 08, 2019 | $5.41 | $5.57 | $5.35 | $5.40 | 14 992 |
| Mar 07, 2019 | $5.50 | $5.63 | $5.29 | $5.50 | 110 477 |
| Mar 06, 2019 | $5.11 | $5.44 | $5.11 | $5.38 | 17 193 |
| Mar 05, 2019 | $5.50 | $5.60 | $4.90 | $5.10 | 109 148 |
| Mar 04, 2019 | $5.20 | $5.58 | $5.19 | $5.25 | 71 372 |
| Mar 01, 2019 | $5.07 | $5.20 | $5.01 | $5.19 | 10 752 |
| Feb 28, 2019 | $5.04 | $5.09 | $4.99 | $5.00 | 22 891 |
| Feb 27, 2019 | $5.04 | $5.04 | $4.80 | $5.01 | 38 547 |
| Feb 26, 2019 | $5.12 | $5.12 | $4.79 | $4.80 | 19 572 |
| Feb 25, 2019 | $5.10 | $5.20 | $4.78 | $5.06 | 15 645 |
