NASDAQ:DAVE
Dave Stock Price (Quote)
$45.14
+1.26 (+2.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $50.55 | Friday, 3rd May 2024 DAVE stock ended at $45.14. This is 2.87% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.43% from a day low at $43.22 to a day high of $46.00. |
| 90 days | $18.50 | $50.55 | |
| 52 weeks | $4.47 | $50.55 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 18, 2019 | $4.50 | $4.57 | $4.50 | $4.54 | 2 109 |
| Jan 17, 2019 | $4.51 | $4.60 | $4.50 | $4.50 | 2 570 |
| Jan 16, 2019 | $4.40 | $4.50 | $4.40 | $4.45 | 5 643 |
| Jan 15, 2019 | $4.32 | $4.45 | $4.30 | $4.30 | 6 530 |
| Jan 14, 2019 | $4.37 | $4.55 | $4.31 | $4.32 | 3 620 |
| Jan 11, 2019 | $4.45 | $4.65 | $4.11 | $4.42 | 15 831 |
| Jan 10, 2019 | $4.49 | $4.70 | $4.49 | $4.57 | 4 871 |
| Jan 09, 2019 | $4.34 | $4.57 | $4.34 | $4.55 | 1 405 |
| Jan 08, 2019 | $4.70 | $4.70 | $4.29 | $4.30 | 20 192 |
| Jan 07, 2019 | $4.33 | $4.69 | $4.33 | $4.57 | 5 649 |
| Jan 04, 2019 | $4.61 | $4.70 | $4.28 | $4.33 | 11 649 |
| Jan 03, 2019 | $4.70 | $4.70 | $4.70 | $4.70 | 78 |
| Jan 02, 2019 | $4.51 | $4.70 | $4.51 | $4.70 | 2 131 |
| Dec 31, 2018 | $4.25 | $4.67 | $4.22 | $4.59 | 18 613 |
| Dec 28, 2018 | $4.20 | $4.84 | $4.20 | $4.23 | 25 914 |
| Dec 27, 2018 | $4.29 | $4.92 | $3.77 | $4.18 | 12 367 |
| Dec 26, 2018 | $3.99 | $4.93 | $3.99 | $4.31 | 13 298 |
| Dec 24, 2018 | $3.61 | $4.00 | $3.61 | $4.00 | 7 763 |
| Dec 21, 2018 | $4.04 | $4.06 | $3.60 | $3.60 | 31 369 |
| Dec 20, 2018 | $4.25 | $4.25 | $3.92 | $4.11 | 12 855 |
