DAVE, INC.
(NASDAQ:DAVE)
39.57 USD -1.18 (-2.90%)
Delayed Price / Updated:
4:00 PM EDT, Mar 27, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DAVE -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/27/2024 |
$41.75 |
$39.22 |
$39.57 |
112,112 |
-2.90% |
03/26/2024 |
$41.35 |
$36.30 |
$40.75 |
141,865 |
+2.96% |
03/25/2024 |
$41.18 |
$38.18 |
$39.58 |
131,059 |
-1.62% |
03/22/2024 |
$41.75 |
$38.10 |
$40.23 |
208,077 |
+8.76% |
03/21/2024 |
$39.55 |
$35.43 |
$36.99 |
158,714 |
+5.60% |
03/20/2024 |
$35.37 |
$33.06 |
$35.03 |
98,930 |
+5.51% |
03/19/2024 |
$34.30 |
$30.50 |
$33.20 |
85,550 |
-0.21% |
03/18/2024 |
$34.75 |
$30.23 |
$33.27 |
115,671 |
-2.80% |
03/15/2024 |
$35.57 |
$33.25 |
$34.23 |
100,689 |
-2.81% |
03/14/2024 |
$36.58 |
$32.76 |
$35.22 |
110,282 |
+4.26% |
03/13/2024 |
$35.49 |
$32.20 |
$33.78 |
108,455 |
-4.17% |
03/12/2024 |
$35.90 |
$33.00 |
$35.25 |
107,689 |
+4.75% |
03/11/2024 |
$36.32 |
$33.13 |
$33.65 |
80,049 |
-6.84% |
03/08/2024 |
$39.50 |
$35.02 |
$36.12 |
128,843 |
-2.64% |
03/07/2024 |
$43.99 |
$32.00 |
$37.10 |
333,260 |
+17.33% |
03/06/2024 |
$35.90 |
$31.16 |
$31.62 |
214,571 |
-12.17% |
03/05/2024 |
$36.49 |
$25.24 |
$36.00 |
811,615 |
+62.31% |
03/04/2024 |
$22.69 |
$20.50 |
$22.18 |
133,916 |
-2.80% |
03/01/2024 |
$26.93 |
$22.60 |
$22.82 |
121,056 |
-12.87% |
02/29/2024 |
$27.94 |
$25.53 |
$26.19 |
109,702 |
-33.81% |