DAVE Quote, Trading Chart, Dave Inc.

home / stock / dave / dave quote

Stock Information
Company Name: Dave Inc.
Stock Symbol: DAVE
Market: NASDAQ
Menu
DAVE DAVE Quote DAVE Short DAVE News DAVE Articles DAVE Message Board
Get DAVE Alerts

News, Short Squeeze, Breakout and More Instantly...
DAVE Quote
Last:$30.3
Change Percent:-0.84%
Open:$30.14
Previous Close:$30.3
High:$31.24
Low:$29.265
Volume:1,672,015
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DAVE Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$30.14
Close:$30.3
High:$31.24
Low:$29.265
Volume:1,672,015
Date:2024-06-27
Open:$30.96
Close:$29.89
High:$31.89
Low:$28.31
Volume:819,334
Date:2024-06-26
Open:$35
Close:$30.58
High:$35.0277
Low:$29.485
Volume:745,380
Date:2024-06-25
Open:$37.7
Close:$35.87
High:$37.7
Low:$35.37
Volume:319,167
Date:2024-06-24
Open:$39.38
Close:$37.6
High:$40.87
Low:$37.56
Volume:313,232
Date:2024-06-21
Open:$37.88
Close:$39.49
High:$40.16
Low:$37.2775
Volume:137,005
Date:2024-06-20
Open:$38.5
Close:$38.18
High:$38.7
Low:$36.5
Volume:163,561
Date:2024-06-19
Open:$38.05
Close:$38.17
High:$39
Low:$37.2236
Volume:150,658
Date:2024-06-18
Open:$38.05
Close:$38.17
High:$39
Low:$37.2236
Volume:150,658
Date:2024-06-17
Open:$37.06
Close:$37.83
High:$38.84
Low:$36.72
Volume:112,165
Date:2024-06-14
Open:$35.3
Close:$37.23
High:$37.31
Low:$35.3
Volume:179,197
Date:2024-06-13
Open:$37.52
Close:$36.17
High:$38.79
Low:$35.6
Volume:176,491
Date:2024-06-12
Open:$35.75
Close:$38.02
High:$39.29
Low:$35.56
Volume:208,743
Date:2024-06-11
Open:$36.6
Close:$35.04
High:$36.8
Low:$34.89
Volume:172,316
Date:2024-06-10
Open:$37
Close:$36.5
High:$37
Low:$35.5
Volume:102,455
Date:2024-06-07
Open:$37.76
Close:$37.62
High:$40.37
Low:$37.46
Volume:212,441
Date:2024-06-06
Open:$38.88
Close:$36.7
High:$41.36
Low:$36.36
Volume:261,683
Date:2024-06-05
Open:$33.71
Close:$37.76
High:$38.23
Low:$33.58
Volume:229,773
Date:2024-06-04
Open:$36.13
Close:$34.96
High:$37.52
Low:$33.74
Volume:389,461
Date:2024-06-03
Open:$44.48
Close:$37.92
High:$44.53
Low:$36.54
Volume:391,049