NASDAQ:DAVE
Dave Stock Price (Quote)
$43.72
+1.20 (+2.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $45.74 | Friday, 26th Apr 2024 DAVE stock ended at $43.72. This is 2.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.18% from a day low at $42.74 to a day high of $44.96. |
| 90 days | $14.73 | $45.74 | |
| 52 weeks | $4.47 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 22, 2019 | $5.02 | $5.02 | $4.80 | $5.00 | 24 186 |
| Feb 21, 2019 | $4.82 | $4.99 | $4.82 | $4.94 | 24 402 |
| Feb 20, 2019 | $4.95 | $4.99 | $4.78 | $4.80 | 10 883 |
| Feb 19, 2019 | $4.78 | $4.94 | $4.78 | $4.90 | 8 526 |
| Feb 15, 2019 | $4.95 | $4.95 | $4.80 | $4.81 | 38 025 |
| Feb 14, 2019 | $5.04 | $5.04 | $4.91 | $4.91 | 4 710 |
| Feb 13, 2019 | $4.88 | $5.08 | $4.68 | $4.99 | 17 708 |
| Feb 12, 2019 | $4.65 | $5.09 | $4.60 | $4.82 | 19 674 |
| Feb 11, 2019 | $4.57 | $4.70 | $4.57 | $4.65 | 2 540 |
| Feb 08, 2019 | $4.37 | $4.62 | $4.37 | $4.62 | 5 186 |
| Feb 07, 2019 | $4.53 | $4.65 | $4.33 | $4.37 | 19 659 |
| Feb 06, 2019 | $4.51 | $4.64 | $4.51 | $4.55 | 22 965 |
| Feb 05, 2019 | $4.53 | $4.57 | $4.48 | $4.51 | 12 380 |
| Feb 04, 2019 | $4.65 | $4.67 | $4.58 | $4.58 | 3 144 |
| Feb 01, 2019 | $4.63 | $4.70 | $4.60 | $4.69 | 4 021 |
| Jan 31, 2019 | $4.68 | $4.69 | $4.52 | $4.55 | 2 048 |
| Jan 30, 2019 | $4.45 | $4.70 | $4.42 | $4.65 | 29 701 |
| Jan 29, 2019 | $4.41 | $4.46 | $4.38 | $4.45 | 3 990 |
| Jan 28, 2019 | $4.60 | $4.61 | $4.35 | $4.43 | 15 443 |
| Jan 25, 2019 | $4.54 | $4.61 | $4.54 | $4.60 | 1 019 |
| Jan 24, 2019 | $4.60 | $4.60 | $4.50 | $4.60 | 812 |
| Jan 23, 2019 | $4.55 | $4.55 | $4.52 | $4.52 | 1 225 |
| Jan 22, 2019 | $4.57 | $4.57 | $4.50 | $4.55 | 5 395 |
