NASDAQ:DAVE
Dave Stock Price (Quote)
$52.30
+5.76 (+12.38%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 DAVE stock ended at $52.30. This is 12.38% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 28.26% from a day low at $49.51 to a day high of $63.50. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 12, 2018 | $4.78 | $4.78 | $4.57 | $4.57 | 13 870 |
| Nov 09, 2018 | $4.75 | $4.92 | $4.75 | $4.75 | 9 950 |
| Nov 08, 2018 | $4.73 | $4.91 | $4.44 | $4.73 | 15 681 |
| Nov 07, 2018 | $4.97 | $4.97 | $4.65 | $4.70 | 16 999 |
| Nov 06, 2018 | $5.16 | $5.70 | $4.87 | $4.87 | 44 078 |
| Nov 05, 2018 | $5.24 | $5.50 | $5.10 | $5.20 | 49 775 |
| Nov 02, 2018 | $5.30 | $5.34 | $5.08 | $5.08 | 10 766 |
| Nov 01, 2018 | $5.29 | $5.34 | $5.25 | $5.28 | 5 459 |
| Oct 31, 2018 | $5.15 | $5.35 | $5.15 | $5.31 | 10 476 |
| Oct 30, 2018 | $5.17 | $5.19 | $5.05 | $5.14 | 9 994 |
| Oct 29, 2018 | $5.12 | $5.30 | $5.10 | $5.20 | 11 714 |
| Oct 26, 2018 | $5.10 | $5.22 | $5.05 | $5.11 | 6 571 |
| Oct 25, 2018 | $5.22 | $5.29 | $5.06 | $5.08 | 19 948 |
| Oct 24, 2018 | $5.50 | $5.59 | $5.23 | $5.27 | 20 428 |
| Oct 23, 2018 | $5.67 | $5.77 | $5.52 | $5.58 | 12 178 |
| Oct 22, 2018 | $6.27 | $6.34 | $5.75 | $5.87 | 17 173 |
| Oct 19, 2018 | $6.36 | $6.45 | $6.25 | $6.33 | 7 617 |
| Oct 18, 2018 | $6.37 | $6.53 | $6.25 | $6.26 | 8 679 |
| Oct 17, 2018 | $6.61 | $6.63 | $6.32 | $6.32 | 18 324 |
| Oct 16, 2018 | $6.55 | $6.65 | $6.52 | $6.65 | 14 315 |
| Oct 15, 2018 | $6.51 | $6.55 | $6.50 | $6.51 | 1 728 |
| Oct 12, 2018 | $6.48 | $6.55 | $6.45 | $6.47 | 6 419 |
| Oct 11, 2018 | $6.43 | $6.58 | $6.38 | $6.47 | 9 481 |
