DAVE, INC.
(NASDAQ:DAVE)
34.39 USD
-1.78 (-4.92%)
Delayed Price / Updated:
4:00 PM EDT, Sep 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DAVE -- 04/30/2024 to 05/30/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/30/2024 |
$47.60 |
$43.94 |
$47.47 |
302,777 |
+6.58% ![arrow up](/images/arrow-pos-sml.png) |
05/29/2024 |
$44.90 |
$42.60 |
$44.54 |
144,409 |
+3.32% ![arrow up](/images/arrow-pos-sml.png) |
05/28/2024 |
$43.11 |
$41.11 |
$43.11 |
174,284 |
+2.23% ![arrow up](/images/arrow-pos-sml.png) |
05/24/2024 |
$44.54 |
$41.74 |
$42.17 |
253,436 |
-3.28% ![arrow up](/images/arrow-neg-sml.png) |
05/23/2024 |
$45.70 |
$42.83 |
$43.60 |
95,863 |
-1.93% ![arrow up](/images/arrow-neg-sml.png) |
05/22/2024 |
$45.63 |
$43.45 |
$44.46 |
103,408 |
-1.66% ![arrow up](/images/arrow-neg-sml.png) |
05/21/2024 |
$46.51 |
$44.50 |
$45.21 |
173,530 |
-3.09% ![arrow up](/images/arrow-neg-sml.png) |
05/20/2024 |
$50.20 |
$46.37 |
$46.65 |
116,852 |
-6.38% ![arrow up](/images/arrow-neg-sml.png) |
05/17/2024 |
$51.55 |
$49.01 |
$49.83 |
117,082 |
-0.24% ![arrow up](/images/arrow-neg-sml.png) |
05/16/2024 |
$50.44 |
$46.82 |
$49.95 |
188,741 |
+0.50% ![arrow up](/images/arrow-pos-sml.png) |
05/15/2024 |
$51.03 |
$49.11 |
$49.70 |
139,763 |
+1.22% ![arrow up](/images/arrow-pos-sml.png) |
05/14/2024 |
$50.68 |
$48.20 |
$49.10 |
104,939 |
+0.27% ![arrow up](/images/arrow-pos-sml.png) |
05/13/2024 |
$52.99 |
$48.20 |
$48.97 |
143,020 |
-0.24% ![arrow up](/images/arrow-neg-sml.png) |
05/10/2024 |
$54.15 |
$48.40 |
$49.09 |
270,230 |
-7.53% ![arrow up](/images/arrow-neg-sml.png) |
05/09/2024 |
$53.82 |
$50.33 |
$53.09 |
170,939 |
+4.55% ![arrow up](/images/arrow-pos-sml.png) |
05/08/2024 |
$55.00 |
$50.08 |
$50.78 |
186,078 |
-2.91% ![arrow up](/images/arrow-neg-sml.png) |
05/07/2024 |
$63.50 |
$49.51 |
$52.30 |
926,910 |
+12.38% ![arrow up](/images/arrow-pos-sml.png) |
05/06/2024 |
$47.47 |
$44.01 |
$46.54 |
98,234 |
+3.10% ![arrow up](/images/arrow-pos-sml.png) |
05/03/2024 |
$46.32 |
$43.22 |
$45.14 |
56,166 |
+2.87% ![arrow up](/images/arrow-pos-sml.png) |
05/02/2024 |
$45.97 |
$42.28 |
$43.88 |
85,262 |
-7.56% ![arrow up](/images/arrow-neg-sml.png) |