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 |
| Dec 19, 2018 | $4.30 | $4.37 | $4.30 | $4.37 | 2 645 |
| Dec 18, 2018 | $4.19 | $4.40 | $4.14 | $4.30 | 8 428 |
| Dec 17, 2018 | $4.39 | $4.83 | $4.18 | $4.20 | 10 988 |
| Dec 14, 2018 | $4.63 | $4.80 | $4.30 | $4.37 | 69 317 |
| Dec 13, 2018 | $4.55 | $4.85 | $4.55 | $4.61 | 5 094 |
| Dec 12, 2018 | $4.91 | $5.12 | $4.83 | $4.84 | 13 756 |
| Dec 11, 2018 | $5.05 | $5.10 | $4.90 | $4.92 | 7 805 |
| Dec 10, 2018 | $4.89 | $5.05 | $4.89 | $5.02 | 11 528 |
| Dec 07, 2018 | $4.95 | $5.00 | $4.80 | $4.80 | 24 458 |
| Dec 06, 2018 | $4.90 | $5.08 | $4.90 | $4.95 | 29 734 |
| Dec 04, 2018 | $5.03 | $5.29 | $4.90 | $4.94 | 19 057 |
| Dec 03, 2018 | $5.20 | $5.32 | $5.00 | $5.11 | 34 947 |
| Nov 30, 2018 | $5.24 | $5.40 | $5.16 | $5.16 | 8 388 |
| Nov 29, 2018 | $5.30 | $5.40 | $5.00 | $5.29 | 17 134 |
| Nov 28, 2018 | $5.29 | $5.42 | $5.15 | $5.30 | 9 626 |
| Nov 27, 2018 | $5.35 | $5.45 | $5.26 | $5.32 | 2 768 |
| Nov 26, 2018 | $5.35 | $5.45 | $5.27 | $5.45 | 7 676 |
| Nov 23, 2018 | $5.19 | $5.30 | $5.12 | $5.30 | 1 844 |
| Nov 21, 2018 | $5.15 | $5.30 | $5.10 | $5.13 | 9 436 |
| Nov 20, 2018 | $5.19 | $5.20 | $4.98 | $5.14 | 21 996 |
| Nov 19, 2018 | $5.29 | $5.30 | $5.17 | $5.30 | 8 942 |
| Nov 16, 2018 | $5.30 | $5.47 | $5.10 | $5.29 | 20 131 |
| Nov 15, 2018 | $5.34 | $5.51 | $5.26 | $5.42 | 11 497 |
| Nov 14, 2018 | $5.11 | $5.50 | $5.11 | $5.27 | 24 751 |
| Nov 13, 2018 | $4.75 | $4.75 | $4.50 | $4.71 | 29 590 |
