DAVE, INC. (NASDAQ:DAVE)
6.52 USD 
+0.33 (+5.33%)
Delayed Price / Updated:
3:58 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DAVE -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $6.59 | $6.07 | $6.52 | 51,342 | +5.33%  |
| 12/01/2023 | $6.20 | $5.90 | $6.19 | 8,382 | +3.17% |
| 11/30/2023 | $6.10 | $6.00 | $6.00 | 8,011 | -3.23%  |
| 11/29/2023 | $6.30 | $5.82 | $6.20 | 13,114 | -0.32% |
| 11/28/2023 | $6.40 | $6.11 | $6.22 | 20,464 | +0.48% |
| 11/27/2023 | $6.28 | $5.69 | $6.19 | 43,438 | +8.60% |
| 11/24/2023 | $6.01 | $5.70 | $5.70 | 32,292 | +1.79% |
| 11/22/2023 | $6.06 | $5.60 | $5.60 | 28,681 | -6.67% |
| 11/21/2023 | $6.10 | $5.70 | $6.00 | 5,008 | -1.96% |
| 11/20/2023 | $6.13 | $5.60 | $6.12 | 17,077 | 0.00% |
| 11/17/2023 | $6.12 | $5.66 | $6.12 | 40,982 | +9.87% |
| 11/16/2023 | $6.13 | $5.40 | $5.57 | 73,755 | -7.63% |
| 11/15/2023 | $6.10 | $5.81 | $6.03 | 14,355 | +0.67% |
| 11/14/2023 | $6.05 | $5.60 | $5.99 | 17,632 | +15.19% |
| 11/13/2023 | $6.00 | $5.20 | $5.20 | 20,910 | -8.05% |
| 11/10/2023 | $5.85 | $5.51 | $5.66 | 14,898 | -3.50% |
| 11/09/2023 | $6.10 | $5.85 | $5.86 | 5,447 | -3.14% |
| 11/08/2023 | $6.12 | $5.78 | $6.05 | 6,259 | +2.89% |
| 11/07/2023 | $6.11 | $5.77 | $5.88 | 16,610 | +1.73% |
| 11/06/2023 | $5.83 | $5.65 | $5.78 | 10,720 | -11.35% |