NASDAQ:DAVE
Dave Stock Price (Quote)
$39.57
-1.18 (-2.90%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.50 | $43.99 | Wednesday, 27th Mar 2024 DAVE stock ended at $39.57. This is 2.90% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 6.18% from a day low at $39.32 to a day high of $41.75. |
90 days | $7.89 | $43.99 | |
52 weeks | $4.47 | $43.99 |
Historical Dave Inc. prices
Date | Open | High | Low | Close | Volume |
2023-09-27 | $6.51 | $6.51 | $6.14 | $6.14 | 5 090 |
2023-09-26 | $6.33 | $6.43 | $6.33 | $6.34 | 3 650 |
2023-09-25 | $5.71 | $6.42 | $5.70 | $6.03 | 21 290 |
2023-09-22 | $6.80 | $6.80 | $6.25 | $6.34 | 2 653 |
2023-09-20 | $6.09 | $6.39 | $5.86 | $6.13 | 5 726 |
2023-09-19 | $6.03 | $6.10 | $5.92 | $6.10 | 4 534 |
2023-09-18 | $6.02 | $6.19 | $5.92 | $6.07 | 15 639 |
2023-09-15 | $6.15 | $6.32 | $6.05 | $6.13 | 15 048 |
2023-09-14 | $6.09 | $6.54 | $6.06 | $6.15 | 27 514 |
2023-09-13 | $6.17 | $6.48 | $6.17 | $6.48 | 17 897 |
2023-09-12 | $6.23 | $6.52 | $6.23 | $6.40 | 25 007 |
2023-09-11 | $6.94 | $7.14 | $6.33 | $6.52 | 15 164 |
2023-09-08 | $6.56 | $7.21 | $6.56 | $6.82 | 21 050 |
2023-09-07 | $7.16 | $7.68 | $6.12 | $7.09 | 38 157 |
2023-09-06 | $8.01 | $8.30 | $7.60 | $7.60 | 9 451 |
2023-09-05 | $7.96 | $8.88 | $7.75 | $8.10 | 28 126 |
2023-09-01 | $8.00 | $8.97 | $7.68 | $8.05 | 57 516 |
2023-08-31 | $6.78 | $8.00 | $6.70 | $7.70 | 113 203 |
2023-08-30 | $7.12 | $7.19 | $6.89 | $6.99 | 3 800 |
2023-08-29 | $7.10 | $7.25 | $7.08 | $7.25 | 7 509 |
2023-08-28 | $6.77 | $7.05 | $6.77 | $6.99 | 3 383 |
2023-08-25 | $6.62 | $7.21 | $6.67 | $7.21 | 4 210 |
2023-08-24 | $6.81 | $6.82 | $6.63 | $6.78 | 3 725 |
2023-08-23 | $6.98 | $6.98 | $6.56 | $6.82 | 3 931 |
2023-08-22 | $6.77 | $6.77 | $6.63 | $6.63 | 1 636 |