NASDAQ:DAVE
Dave Stock Price (Quote)
$37.14
-2.43 (-6.14%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.50 | $43.99 | Thursday, 28th Mar 2024 DAVE stock ended at $37.14. This is 6.14% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 11.21% from a day low at $36.05 to a day high of $40.10. |
90 days | $7.89 | $43.99 | |
52 weeks | $4.47 | $43.99 |
Historical Dave Inc. prices
Date | Open | High | Low | Close | Volume |
2023-08-22 | $6.77 | $6.77 | $6.63 | $6.63 | 1 636 |
2023-08-21 | $6.65 | $6.95 | $6.56 | $6.57 | 8 389 |
2023-08-18 | $6.95 | $6.95 | $6.65 | $6.67 | 24 166 |
2023-08-17 | $7.03 | $7.17 | $6.87 | $7.13 | 6 720 |
2023-08-16 | $7.03 | $7.33 | $6.88 | $6.89 | 23 819 |
2023-08-15 | $7.09 | $7.34 | $6.87 | $6.87 | 5 657 |
2023-08-14 | $7.26 | $7.44 | $7.06 | $7.37 | 6 898 |
2023-08-11 | $7.50 | $7.58 | $6.88 | $7.46 | 11 467 |
2023-08-10 | $6.78 | $7.78 | $6.78 | $7.50 | 47 087 |
2023-08-09 | $6.36 | $6.90 | $6.36 | $6.73 | 30 753 |
2023-08-08 | $6.47 | $6.83 | $6.40 | $6.55 | 10 942 |
2023-08-07 | $6.99 | $6.99 | $6.56 | $6.71 | 10 145 |
2023-08-04 | $6.88 | $7.30 | $6.86 | $7.00 | 30 985 |
2023-08-03 | $6.79 | $7.20 | $6.56 | $6.91 | 50 874 |
2023-08-02 | $6.50 | $6.76 | $6.22 | $6.76 | 8 053 |
2023-08-01 | $6.10 | $6.57 | $6.10 | $6.50 | 8 251 |
2023-07-31 | $6.15 | $6.35 | $5.90 | $6.23 | 17 936 |
2023-07-28 | $5.53 | $6.10 | $5.60 | $6.06 | 12 236 |
2023-07-27 | $5.41 | $5.72 | $5.38 | $5.69 | 8 453 |
2023-07-26 | $5.50 | $5.73 | $5.40 | $5.73 | 10 847 |
2023-07-25 | $5.33 | $5.51 | $5.33 | $5.45 | 4 785 |
2023-07-24 | $5.49 | $5.58 | $5.32 | $5.32 | 5 621 |
2023-07-21 | $5.55 | $5.75 | $5.38 | $5.38 | 11 280 |
2023-07-20 | $5.64 | $5.79 | $5.51 | $5.52 | 17 931 |
2023-07-19 | $5.80 | $5.80 | $5.40 | $5.60 | 22 833 |