Dave Inc NASDAQ:DAVE Historical Prices

Below are the 709 trading days of historical prices for DAVE.

# Exchange Symbol Date Open High Low Close
709 NASDAQ DAVE Mon, Mar 4, 2024 22.46 22.69 20.50 21.90
708 NASDAQ DAVE Fri, Mar 1, 2024 26.51 26.93 22.60 22.82
707 NASDAQ DAVE Thu, Feb 29, 2024 26.77 27.94 25.53 26.19
706 NASDAQ DAVE Wed, Feb 28, 2024 25.71 26.67 24.84 26.18
705 NASDAQ DAVE Tue, Feb 27, 2024 23.55 26.58 23.55 25.40
704 NASDAQ DAVE Mon, Feb 26, 2024 23.88 24.09 23.19 23.36
703 NASDAQ DAVE Fri, Feb 23, 2024 22.28 24.49 22.28 23.58
702 NASDAQ DAVE Thu, Feb 22, 2024 23.08 24.06 22.28 22.28
701 NASDAQ DAVE Wed, Feb 21, 2024 23.70 25.07 21.75 22.63
700 NASDAQ DAVE Tue, Feb 20, 2024 25.72 25.78 23.35 24.08
699 NASDAQ DAVE Fri, Feb 16, 2024 22.73 27.12 22.02 26.10
698 NASDAQ DAVE Thu, Feb 15, 2024 21.99 22.75 21.15 22.75
697 NASDAQ DAVE Wed, Feb 14, 2024 21.01 21.99 20.99 21.80
696 NASDAQ DAVE Tue, Feb 13, 2024 20.18 21.69 20.11 20.67
695 NASDAQ DAVE Mon, Feb 12, 2024 20.37 21.00 19.56 20.95
694 NASDAQ DAVE Fri, Feb 9, 2024 20.09 20.94 18.50 20.67
693 NASDAQ DAVE Thu, Feb 8, 2024 21.65 22.14 19.32 20.11
692 NASDAQ DAVE Wed, Feb 7, 2024 23.37 24.00 20.21 21.98
691 NASDAQ DAVE Tue, Feb 6, 2024 22.26 24.99 21.50 22.97
690 NASDAQ DAVE Mon, Feb 5, 2024 22.90 24.49 20.11 22.10
689 NASDAQ DAVE Fri, Feb 2, 2024 17.64 22.99 17.36 22.01
688 NASDAQ DAVE Thu, Feb 1, 2024 17.57 18.70 17.25 18.23
687 NASDAQ DAVE Wed, Jan 31, 2024 17.35 18.06 16.15 17.31
686 NASDAQ DAVE Tue, Jan 30, 2024 18.04 19.50 17.24 17.48
685 NASDAQ DAVE Mon, Jan 29, 2024 14.73 17.79 14.73 17.70
684 NASDAQ DAVE Fri, Jan 26, 2024 16.58 16.58 11.80 14.73
683 NASDAQ DAVE Thu, Jan 25, 2024 17.82 18.09 15.70 16.75
682 NASDAQ DAVE Wed, Jan 24, 2024 16.99 19.72 16.99 17.60
681 NASDAQ DAVE Tue, Jan 23, 2024 15.14 17.98 14.76 16.81
680 NASDAQ DAVE Mon, Jan 22, 2024 12.30 15.49 12.30 14.76
679 NASDAQ DAVE Fri, Jan 19, 2024 12.21 12.30 11.43 12.30
678 NASDAQ DAVE Thu, Jan 18, 2024 10.41 12.32 10.41 11.95
677 NASDAQ DAVE Wed, Jan 17, 2024 10.23 10.50 10.21 10.41
676 NASDAQ DAVE Tue, Jan 16, 2024 9.55 10.49 9.55 10.23
675 NASDAQ DAVE Fri, Jan 12, 2024 9.45 9.88 9.01 9.76
674 NASDAQ DAVE Thu, Jan 11, 2024 9.72 9.72 8.89 9.40
673 NASDAQ DAVE Wed, Jan 10, 2024 8.81 9.89 8.81 9.71
672 NASDAQ DAVE Tue, Jan 9, 2024 8.89 8.92 8.53 8.85
671 NASDAQ DAVE Mon, Jan 8, 2024 8.38 8.93 8.26 8.93
670 NASDAQ DAVE Fri, Jan 5, 2024 8.50 8.72 8.10 8.29
669 NASDAQ DAVE Thu, Jan 4, 2024 8.43 8.43 8.12 8.29
668 NASDAQ DAVE Wed, Jan 3, 2024 8.50 8.55 8.26 8.40
667 NASDAQ DAVE Tue, Jan 2, 2024 8.15 8.71 7.73 8.62
666 NASDAQ DAVE Fri, Dec 29, 2023 8.48 8.58 7.89 8.39
665 NASDAQ DAVE Thu, Dec 28, 2023 8.71 8.75 8.54 8.68
664 NASDAQ DAVE Wed, Dec 27, 2023 8.15 8.65 8.10 8.50
663 NASDAQ DAVE Tue, Dec 26, 2023 8.34 8.45 8.05 8.21
662 NASDAQ DAVE Fri, Dec 22, 2023 8.05 8.47 8.05 8.34
661 NASDAQ DAVE Thu, Dec 21, 2023 8.65 8.65 8.09 8.15
660 NASDAQ DAVE Wed, Dec 20, 2023 8.44 9.00 8.36 8.60
659 NASDAQ DAVE Tue, Dec 19, 2023 8.40 8.55 8.32 8.40
658 NASDAQ DAVE Mon, Dec 18, 2023 8.12 8.49 8.05 8.29
657 NASDAQ DAVE Fri, Dec 15, 2023 7.62 8.10 7.62 8.03
656 NASDAQ DAVE Thu, Dec 14, 2023 7.54 8.15 7.54 7.77
655 NASDAQ DAVE Wed, Dec 13, 2023 7.43 8.10 7.30 7.71
654 NASDAQ DAVE Tue, Dec 12, 2023 7.56 7.82 7.44 7.50
653 NASDAQ DAVE Mon, Dec 11, 2023 7.62 8.10 7.61 7.74
652 NASDAQ DAVE Fri, Dec 8, 2023 6.75 7.80 6.75 7.76
651 NASDAQ DAVE Thu, Dec 7, 2023 6.50 6.99 6.50 6.80
650 NASDAQ DAVE Wed, Dec 6, 2023 6.04 6.66 6.04 6.51
649 NASDAQ DAVE Tue, Dec 5, 2023 6.36 6.43 6.24 6.30
648 NASDAQ DAVE Mon, Dec 4, 2023 6.18 6.59 6.07 6.52
647 NASDAQ DAVE Fri, Dec 1, 2023 5.90 6.20 5.90 6.19
646 NASDAQ DAVE Thu, Nov 30, 2023 6.08 6.10 6.00 6.00
645 NASDAQ DAVE Wed, Nov 29, 2023 6.16 6.30 5.82 6.20
644 NASDAQ DAVE Tue, Nov 28, 2023 6.11 6.40 6.11 6.22
643 NASDAQ DAVE Mon, Nov 27, 2023 5.69 6.28 5.69 6.19
642 NASDAQ DAVE Fri, Nov 24, 2023 6.01 6.01 5.70 5.70
641 NASDAQ DAVE Wed, Nov 22, 2023 6.06 6.06 5.60 5.60
640 NASDAQ DAVE Tue, Nov 21, 2023 6.10 6.10 5.70 6.00
639 NASDAQ DAVE Mon, Nov 20, 2023 6.13 6.13 5.60 6.12
638 NASDAQ DAVE Fri, Nov 17, 2023 5.66 6.12 5.66 6.12
637 NASDAQ DAVE Thu, Nov 16, 2023 5.84 6.13 5.40 5.57
636 NASDAQ DAVE Wed, Nov 15, 2023 5.81 6.10 5.81 6.03
635 NASDAQ DAVE Tue, Nov 14, 2023 5.81 6.05 5.60 5.99
634 NASDAQ DAVE Mon, Nov 13, 2023 5.72 6.00 5.20 5.20
633 NASDAQ DAVE Fri, Nov 10, 2023 5.85 5.85 5.51 5.66
632 NASDAQ DAVE Thu, Nov 9, 2023 6.10 6.10 5.85 5.86
631 NASDAQ DAVE Wed, Nov 8, 2023 5.90 6.12 5.78 6.05
630 NASDAQ DAVE Tue, Nov 7, 2023 5.77 6.11 5.77 5.88
629 NASDAQ DAVE Mon, Nov 6, 2023 5.67 5.83 5.65 5.78
628 NASDAQ DAVE Fri, Nov 3, 2023 5.55 5.85 5.21 5.65
627 NASDAQ DAVE Thu, Nov 2, 2023 5.23 5.70 5.22 5.55
626 NASDAQ DAVE Wed, Nov 1, 2023 5.10 5.23 5.06 5.10
625 NASDAQ DAVE Tue, Oct 31, 2023 5.24 5.27 5.05 5.27
624 NASDAQ DAVE Mon, Oct 30, 2023 5.03 5.11 5.03 5.11
623 NASDAQ DAVE Fri, Oct 27, 2023 5.05 5.24 4.96 5.24
622 NASDAQ DAVE Thu, Oct 26, 2023 5.06 5.27 4.72 5.03
621 NASDAQ DAVE Wed, Oct 25, 2023 5.12 5.22 5.09 5.09
620 NASDAQ DAVE Tue, Oct 24, 2023 5.32 5.32 5.11 5.29
619 NASDAQ DAVE Mon, Oct 23, 2023 5.28 5.56 5.06 5.06
618 NASDAQ DAVE Fri, Oct 20, 2023 5.24 5.30 5.07 5.10
617 NASDAQ DAVE Thu, Oct 19, 2023 5.36 5.36 5.16 5.16
616 NASDAQ DAVE Wed, Oct 18, 2023 5.46 5.66 5.12 5.20
615 NASDAQ DAVE Tue, Oct 17, 2023 5.33 5.85 5.33 5.37
614 NASDAQ DAVE Mon, Oct 16, 2023 5.12 5.56 5.06 5.29
613 NASDAQ DAVE Fri, Oct 13, 2023 5.33 5.54 5.11 5.12
612 NASDAQ DAVE Thu, Oct 12, 2023 5.25 5.55 5.14 5.14
611 NASDAQ DAVE Wed, Oct 11, 2023 5.95 5.95 5.37 5.37
610 NASDAQ DAVE Tue, Oct 10, 2023 5.35 5.76 5.35 5.57
609 NASDAQ DAVE Mon, Oct 9, 2023 5.52 5.52 5.05 5.25
608 NASDAQ DAVE Fri, Oct 6, 2023 5.10 5.55 5.06 5.55
607 NASDAQ DAVE Thu, Oct 5, 2023 5.68 5.68 5.12 5.12
606 NASDAQ DAVE Wed, Oct 4, 2023 5.63 6.02 5.42 5.50
605 NASDAQ DAVE Tue, Oct 3, 2023 5.94 6.01 5.40 5.74
604 NASDAQ DAVE Mon, Oct 2, 2023 6.43 6.43 5.91 5.98
603 NASDAQ DAVE Fri, Sep 29, 2023 6.48 6.48 6.20 6.20
602 NASDAQ DAVE Thu, Sep 28, 2023 6.04 6.25 6.03 6.20
601 NASDAQ DAVE Wed, Sep 27, 2023 6.51 6.51 6.14 6.14
600 NASDAQ DAVE Tue, Sep 26, 2023 6.33 6.43 6.33 6.34
599 NASDAQ DAVE Mon, Sep 25, 2023 5.71 6.42 5.70 6.03
598 NASDAQ DAVE Fri, Sep 22, 2023 6.80 6.80 6.25 6.34
597 NASDAQ DAVE Thu, Sep 21, 2023 6.31 6.75 6.00 6.52
596 NASDAQ DAVE Wed, Sep 20, 2023 6.09 6.39 5.86 6.13
595 NASDAQ DAVE Tue, Sep 19, 2023 6.03 6.10 5.92 6.10
594 NASDAQ DAVE Mon, Sep 18, 2023 6.02 6.19 5.92 6.07
593 NASDAQ DAVE Fri, Sep 15, 2023 6.15 6.32 6.05 6.13
592 NASDAQ DAVE Thu, Sep 14, 2023 6.09 6.54 6.06 6.15
591 NASDAQ DAVE Wed, Sep 13, 2023 6.17 6.48 6.17 6.48
590 NASDAQ DAVE Tue, Sep 12, 2023 6.23 6.52 6.23 6.40
589 NASDAQ DAVE Mon, Sep 11, 2023 6.52 6.52 6.52 6.52
588 NASDAQ DAVE Fri, Sep 8, 2023 6.56 7.21 6.56 7.01
587 NASDAQ DAVE Thu, Sep 7, 2023 7.16 7.83 6.12 7.09
586 NASDAQ DAVE Wed, Sep 6, 2023 8.01 8.30 7.60 7.60
585 NASDAQ DAVE Tue, Sep 5, 2023 7.96 8.88 7.75 8.10
584 NASDAQ DAVE Fri, Sep 1, 2023 8.00 8.97 7.68 8.05
583 NASDAQ DAVE Thu, Aug 31, 2023 6.78 8.00 6.70 7.70
582 NASDAQ DAVE Wed, Aug 30, 2023 7.12 7.19 6.89 6.99
581 NASDAQ DAVE Tue, Aug 29, 2023 7.10 7.25 7.08 7.25
580 NASDAQ DAVE Mon, Aug 28, 2023 6.77 7.05 6.69 6.99
579 NASDAQ DAVE Fri, Aug 25, 2023 6.62 7.21 6.62 7.21
578 NASDAQ DAVE Thu, Aug 24, 2023 6.81 6.82 6.62 6.78
577 NASDAQ DAVE Wed, Aug 23, 2023 6.98 6.98 6.56 6.82
576 NASDAQ DAVE Tue, Aug 22, 2023 6.77 6.77 6.63 6.63
575 NASDAQ DAVE Mon, Aug 21, 2023 6.65 6.95 6.56 6.57
574 NASDAQ DAVE Fri, Aug 18, 2023 6.95 6.95 6.65 6.67
573 NASDAQ DAVE Thu, Aug 17, 2023 7.03 7.17 6.87 7.13
572 NASDAQ DAVE Wed, Aug 16, 2023 7.03 7.33 6.89 6.89
571 NASDAQ DAVE Tue, Aug 15, 2023 7.09 7.34 6.87 6.87
570 NASDAQ DAVE Mon, Aug 14, 2023 7.26 7.44 7.06 7.37
569 NASDAQ DAVE Fri, Aug 11, 2023 7.50 7.66 6.88 7.46
568 NASDAQ DAVE Thu, Aug 10, 2023 6.78 7.78 6.78 7.50
567 NASDAQ DAVE Wed, Aug 9, 2023 6.36 6.90 6.36 6.73
566 NASDAQ DAVE Tue, Aug 8, 2023 6.47 6.83 6.40 6.55
565 NASDAQ DAVE Mon, Aug 7, 2023 6.99 6.99 6.56 6.71
564 NASDAQ DAVE Fri, Aug 4, 2023 6.88 7.30 6.86 7.00
563 NASDAQ DAVE Thu, Aug 3, 2023 6.79 7.29 6.56 6.91
562 NASDAQ DAVE Wed, Aug 2, 2023 6.50 6.76 6.22 6.76
561 NASDAQ DAVE Tue, Aug 1, 2023 6.10 6.50 6.10 6.50
560 NASDAQ DAVE Mon, Jul 31, 2023 6.15 6.35 5.90 6.23
559 NASDAQ DAVE Fri, Jul 28, 2023 5.53 6.10 5.53 6.06
558 NASDAQ DAVE Thu, Jul 27, 2023 5.41 5.79 5.38 5.69
557 NASDAQ DAVE Wed, Jul 26, 2023 5.50 5.73 5.36 5.73
556 NASDAQ DAVE Tue, Jul 25, 2023 5.33 5.51 5.31 5.45
555 NASDAQ DAVE Mon, Jul 24, 2023 5.49 5.58 5.32 5.32
554 NASDAQ DAVE Fri, Jul 21, 2023 5.55 5.75 5.38 5.38
553 NASDAQ DAVE Thu, Jul 20, 2023 5.64 5.79 5.51 5.52
552 NASDAQ DAVE Wed, Jul 19, 2023 5.80 5.80 5.40 5.60
551 NASDAQ DAVE Tue, Jul 18, 2023 5.69 5.75 5.40 5.46
550 NASDAQ DAVE Mon, Jul 17, 2023 5.50 5.59 5.50 5.55
549 NASDAQ DAVE Fri, Jul 14, 2023 6.20 6.20 5.40 5.46
548 NASDAQ DAVE Thu, Jul 13, 2023 6.00 6.45 6.00 6.22
547 NASDAQ DAVE Wed, Jul 12, 2023 5.65 6.30 5.55 6.00
546 NASDAQ DAVE Tue, Jul 11, 2023 5.36 5.66 5.36 5.59
545 NASDAQ DAVE Mon, Jul 10, 2023 5.49 5.70 5.37 5.47
544 NASDAQ DAVE Fri, Jul 7, 2023 5.47 5.70 5.31 5.51
543 NASDAQ DAVE Thu, Jul 6, 2023 5.36 5.54 5.27 5.49
542 NASDAQ DAVE Wed, Jul 5, 2023 5.33 5.65 5.29 5.45
541 NASDAQ DAVE Mon, Jul 3, 2023 5.59 5.59 5.18 5.39
540 NASDAQ DAVE Fri, Jun 30, 2023 5.19 5.45 5.19 5.33
539 NASDAQ DAVE Thu, Jun 29, 2023 5.25 5.29 5.10 5.26
538 NASDAQ DAVE Wed, Jun 28, 2023 4.89 5.19 4.89 5.12
537 NASDAQ DAVE Tue, Jun 27, 2023 4.97 5.18 4.75 4.92
536 NASDAQ DAVE Mon, Jun 26, 2023 5.00 5.10 4.72 5.08
535 NASDAQ DAVE Fri, Jun 23, 2023 5.26 5.26 4.90 4.93
534 NASDAQ DAVE Thu, Jun 22, 2023 5.56 5.56 5.25 5.25
533 NASDAQ DAVE Wed, Jun 21, 2023 5.54 5.69 5.48 5.58
532 NASDAQ DAVE Tue, Jun 20, 2023 5.63 5.75 5.48 5.53
531 NASDAQ DAVE Fri, Jun 16, 2023 5.61 5.73 5.49 5.70
530 NASDAQ DAVE Thu, Jun 15, 2023 5.42 5.73 5.42 5.50
529 NASDAQ DAVE Wed, Jun 14, 2023 5.89 6.00 5.41 5.42
528 NASDAQ DAVE Tue, Jun 13, 2023 5.77 5.88 5.66 5.67
527 NASDAQ DAVE Mon, Jun 12, 2023 5.59 5.98 5.55 5.78
526 NASDAQ DAVE Fri, Jun 9, 2023 5.53 5.82 5.42 5.69
525 NASDAQ DAVE Thu, Jun 8, 2023 5.55 5.84 5.40 5.73
524 NASDAQ DAVE Wed, Jun 7, 2023 5.84 6.25 5.67 5.75
523 NASDAQ DAVE Tue, Jun 6, 2023 6.02 6.45 5.81 6.02
522 NASDAQ DAVE Mon, Jun 5, 2023 5.58 6.90 5.58 6.40
521 NASDAQ DAVE Fri, Jun 2, 2023 5.29 5.80 5.29 5.80
520 NASDAQ DAVE Thu, Jun 1, 2023 5.48 5.59 5.30 5.42
519 NASDAQ DAVE Wed, May 31, 2023 5.64 5.75 5.28 5.42
518 NASDAQ DAVE Tue, May 30, 2023 5.40 5.65 5.33 5.47
517 NASDAQ DAVE Fri, May 26, 2023 5.42 5.48 5.18 5.38
516 NASDAQ DAVE Thu, May 25, 2023 5.47 5.49 5.25 5.30
515 NASDAQ DAVE Wed, May 24, 2023 5.28 5.49 5.20 5.29
514 NASDAQ DAVE Tue, May 23, 2023 4.75 5.40 4.55 5.40
513 NASDAQ DAVE Mon, May 22, 2023 4.52 4.86 4.49 4.73
512 NASDAQ DAVE Fri, May 19, 2023 4.70 4.71 4.52 4.55
511 NASDAQ DAVE Thu, May 18, 2023 4.77 4.81 4.60 4.73
510 NASDAQ DAVE Wed, May 17, 2023 4.71 4.79 4.58 4.70
509 NASDAQ DAVE Tue, May 16, 2023 4.76 4.88 4.63 4.64
508 NASDAQ DAVE Mon, May 15, 2023 4.81 4.91 4.61 4.70
507 NASDAQ DAVE Fri, May 12, 2023 4.70 4.85 4.62 4.84
506 NASDAQ DAVE Thu, May 11, 2023 4.54 4.98 4.50 4.63
505 NASDAQ DAVE Wed, May 10, 2023 5.50 5.50 4.47 4.71
504 NASDAQ DAVE Tue, May 9, 2023 5.23 5.39 4.67 4.82
503 NASDAQ DAVE Mon, May 8, 2023 5.08 5.45 4.78 5.15
502 NASDAQ DAVE Fri, May 5, 2023 5.16 5.29 5.01 5.03
501 NASDAQ DAVE Thu, May 4, 2023 5.45 5.47 5.01 5.15
500 NASDAQ DAVE Wed, May 3, 2023 5.64 5.87 5.40 5.40
499 NASDAQ DAVE Tue, May 2, 2023 5.62 6.11 5.62 5.64
498 NASDAQ DAVE Mon, May 1, 2023 5.82 5.99 5.55 5.55
497 NASDAQ DAVE Fri, Apr 28, 2023 5.60 6.15 5.57 5.60
496 NASDAQ DAVE Thu, Apr 27, 2023 5.69 5.69 5.51 5.56
495 NASDAQ DAVE Wed, Apr 26, 2023 5.60 5.66 5.53 5.53
494 NASDAQ DAVE Tue, Apr 25, 2023 5.61 5.84 5.53 5.53
493 NASDAQ DAVE Mon, Apr 24, 2023 5.70 5.70 5.55 5.56
492 NASDAQ DAVE Fri, Apr 21, 2023 5.85 5.94 5.61 5.61
491 NASDAQ DAVE Thu, Apr 20, 2023 5.90 6.10 5.81 5.85
490 NASDAQ DAVE Wed, Apr 19, 2023 5.70 6.19 5.70 5.93
489 NASDAQ DAVE Tue, Apr 18, 2023 6.15 6.30 5.84 5.84
488 NASDAQ DAVE Mon, Apr 17, 2023 6.25 6.27 5.97 5.98
487 NASDAQ DAVE Fri, Apr 14, 2023 6.10 6.35 6.01 6.09
486 NASDAQ DAVE Thu, Apr 13, 2023 5.76 6.41 5.51 6.40
485 NASDAQ DAVE Wed, Apr 12, 2023 6.09 6.34 5.75 5.79
484 NASDAQ DAVE Tue, Apr 11, 2023 5.61 6.04 5.41 6.02
483 NASDAQ DAVE Mon, Apr 10, 2023 5.83 6.19 5.48 5.55
482 NASDAQ DAVE Thu, Apr 6, 2023 5.63 5.83 5.31 5.82
481 NASDAQ DAVE Wed, Apr 5, 2023 5.70 5.87 5.30 5.67
480 NASDAQ DAVE Tue, Apr 4, 2023 5.88 6.18 5.88 5.89
479 NASDAQ DAVE Mon, Apr 3, 2023 6.06 6.15 5.95 6.05
478 NASDAQ DAVE Fri, Mar 31, 2023 6.18 6.39 5.88 6.06
477 NASDAQ DAVE Thu, Mar 30, 2023 5.86 6.11 5.86 6.00
476 NASDAQ DAVE Wed, Mar 29, 2023 5.65 5.99 5.65 5.85
475 NASDAQ DAVE Tue, Mar 28, 2023 6.01 6.10 5.57 5.71
474 NASDAQ DAVE Mon, Mar 27, 2023 6.19 6.22 5.87 5.99
473 NASDAQ DAVE Fri, Mar 24, 2023 6.55 6.55 6.03 6.05
472 NASDAQ DAVE Thu, Mar 23, 2023 6.28 6.80 6.05 6.66
471 NASDAQ DAVE Wed, Mar 22, 2023 6.49 6.70 6.14 6.36
470 NASDAQ DAVE Tue, Mar 21, 2023 6.48 6.67 6.15 6.45
469 NASDAQ DAVE Mon, Mar 20, 2023 6.58 6.92 6.15 6.35
468 NASDAQ DAVE Fri, Mar 17, 2023 6.63 7.38 6.51 6.60
467 NASDAQ DAVE Thu, Mar 16, 2023 6.58 7.07 6.46 7.03
466 NASDAQ DAVE Wed, Mar 15, 2023 6.64 6.97 6.58 6.74
465 NASDAQ DAVE Tue, Mar 14, 2023 6.92 7.14 6.90 6.90
464 NASDAQ DAVE Mon, Mar 13, 2023 6.83 7.22 6.60 7.10
463 NASDAQ DAVE Fri, Mar 10, 2023 7.31 7.31 6.84 6.94
462 NASDAQ DAVE Thu, Mar 9, 2023 7.52 7.52 7.21 7.31
461 NASDAQ DAVE Wed, Mar 8, 2023 7.60 7.83 7.46 7.50
460 NASDAQ DAVE Tue, Mar 7, 2023 7.52 7.89 7.24 7.61
459 NASDAQ DAVE Mon, Mar 6, 2023 7.81 8.15 7.79 7.91
458 NASDAQ DAVE Fri, Mar 3, 2023 7.82 8.50 7.82 8.30
457 NASDAQ DAVE Thu, Mar 2, 2023 8.00 8.20 8.00 8.00
456 NASDAQ DAVE Wed, Mar 1, 2023 8.21 8.35 8.16 8.25
455 NASDAQ DAVE Tue, Feb 28, 2023 8.35 8.45 8.20 8.41
454 NASDAQ DAVE Mon, Feb 27, 2023 8.45 8.47 8.16 8.47
453 NASDAQ DAVE Fri, Feb 24, 2023 8.10 8.43 8.10 8.32
452 NASDAQ DAVE Thu, Feb 23, 2023 8.25 8.36 8.13 8.24
451 NASDAQ DAVE Wed, Feb 22, 2023 8.44 8.69 8.20 8.20
450 NASDAQ DAVE Tue, Feb 21, 2023 8.70 8.70 8.36 8.46
449 NASDAQ DAVE Fri, Feb 17, 2023 8.25 8.71 8.25 8.71
448 NASDAQ DAVE Thu, Feb 16, 2023 8.58 8.65 8.30 8.46
447 NASDAQ DAVE Wed, Feb 15, 2023 8.26 8.64 8.26 8.64
446 NASDAQ DAVE Tue, Feb 14, 2023 8.38 8.51 8.20 8.34
445 NASDAQ DAVE Mon, Feb 13, 2023 8.89 8.89 8.57 8.57
444 NASDAQ DAVE Fri, Feb 10, 2023 9.05 9.14 8.75 8.95
443 NASDAQ DAVE Thu, Feb 9, 2023 9.82 9.82 9.28 9.39
442 NASDAQ DAVE Wed, Feb 8, 2023 9.73 9.73 9.51 9.53
441 NASDAQ DAVE Tue, Feb 7, 2023 9.85 9.95 9.43 9.75
440 NASDAQ DAVE Mon, Feb 6, 2023 9.77 9.87 9.36 9.85
439 NASDAQ DAVE Fri, Feb 3, 2023 9.96 10.10 9.54 9.80
438 NASDAQ DAVE Thu, Feb 2, 2023 9.40 10.10 9.40 9.75
437 NASDAQ DAVE Wed, Feb 1, 2023 9.21 9.44 9.00 9.26
436 NASDAQ DAVE Tue, Jan 31, 2023 8.74 9.40 8.74 9.08
435 NASDAQ DAVE Mon, Jan 30, 2023 9.21 9.21 8.73 8.83
434 NASDAQ DAVE Fri, Jan 27, 2023 9.18 9.47 9.11 9.24
433 NASDAQ DAVE Thu, Jan 26, 2023 9.01 9.41 8.99 9.28
432 NASDAQ DAVE Wed, Jan 25, 2023 9.17 9.17 8.75 8.96
431 NASDAQ DAVE Tue, Jan 24, 2023 8.95 9.29 8.76 8.80
430 NASDAQ DAVE Mon, Jan 23, 2023 9.33 9.43 8.90 8.99
429 NASDAQ DAVE Fri, Jan 20, 2023 9.30 9.50 9.06 9.32
428 NASDAQ DAVE Thu, Jan 19, 2023 9.55 9.55 9.03 9.30
427 NASDAQ DAVE Wed, Jan 18, 2023 9.70 10.01 9.48 9.64
426 NASDAQ DAVE Tue, Jan 17, 2023 9.04 9.75 9.02 9.59
425 NASDAQ DAVE Fri, Jan 13, 2023 8.13 9.23 8.13 9.02
424 NASDAQ DAVE Thu, Jan 12, 2023 8.04 8.29 7.93 8.20
423 NASDAQ DAVE Wed, Jan 11, 2023 7.91 8.34 7.80 7.80
422 NASDAQ DAVE Tue, Jan 10, 2023 7.75 8.06 7.54 7.91
421 NASDAQ DAVE Mon, Jan 9, 2023 8.20 8.39 7.70 7.87
420 NASDAQ DAVE Fri, Jan 6, 2023 8.97 9.09 8.12 8.16
419 NASDAQ DAVE Thu, Jan 5, 2023 9.57 9.71 8.80 9.44
418 NASDAQ DAVE Wed, Jan 4, 2023 9.28 9.86 9.12 9.71
417 NASDAQ DAVE Tue, Jan 3, 2023 9.28 9.38 8.67 9.26
416 NASDAQ DAVE Fri, Dec 30, 2022 8.86 9.28 8.56 9.28
415 NASDAQ DAVE Thu, Dec 29, 2022 8.68 9.34 8.62 8.69
414 NASDAQ DAVE Wed, Dec 28, 2022 8.39 9.04 8.39 8.61
413 NASDAQ DAVE Tue, Dec 27, 2022 9.22 9.28 8.48 8.65
412 NASDAQ DAVE Fri, Dec 23, 2022 8.37 9.60 8.37 9.50
411 NASDAQ DAVE Thu, Dec 22, 2022 8.44 8.80 8.22 8.36
410 NASDAQ DAVE Wed, Dec 21, 2022 8.90 8.99 8.34 8.34
409 NASDAQ DAVE Tue, Dec 20, 2022 8.64 8.78 8.43 8.43
408 NASDAQ DAVE Mon, Dec 19, 2022 9.54 9.69 8.69 8.70
407 NASDAQ DAVE Fri, Dec 16, 2022 9.28 9.60 8.91 9.09
406 NASDAQ DAVE Thu, Dec 15, 2022 9.57 9.73 9.28 9.28
405 NASDAQ DAVE Wed, Dec 14, 2022 10.33 10.50 9.48 9.48
404 NASDAQ DAVE Tue, Dec 13, 2022 10.84 11.60 9.54 9.54
403 NASDAQ DAVE Mon, Dec 12, 2022 11.52 11.52 10.29 10.45
402 NASDAQ DAVE Fri, Dec 9, 2022 10.88 11.52 10.88 11.27
401 NASDAQ DAVE Thu, Dec 8, 2022 11.26 11.52 10.99 11.16
400 NASDAQ DAVE Wed, Dec 7, 2022 11.80 12.16 11.22 11.61
399 NASDAQ DAVE Tue, Dec 6, 2022 10.91 12.16 10.56 11.89
398 NASDAQ DAVE Mon, Dec 5, 2022 12.80 12.80 11.74 11.86
397 NASDAQ DAVE Fri, Dec 2, 2022 11.84 13.01 11.22 12.80
396 NASDAQ DAVE Thu, Dec 1, 2022 12.80 13.12 12.48 12.80
395 NASDAQ DAVE Wed, Nov 30, 2022 13.12 13.44 12.45 13.04
394 NASDAQ DAVE Tue, Nov 29, 2022 13.76 14.08 12.61 13.37
393 NASDAQ DAVE Mon, Nov 28, 2022 12.80 13.25 12.46 12.80
392 NASDAQ DAVE Fri, Nov 25, 2022 11.84 13.93 11.67 13.12
391 NASDAQ DAVE Wed, Nov 23, 2022 12.16 12.80 11.20 11.67
390 NASDAQ DAVE Tue, Nov 22, 2022 10.88 13.69 10.24 11.74
389 NASDAQ DAVE Mon, Nov 21, 2022 10.24 10.72 9.92 10.08
388 NASDAQ DAVE Fri, Nov 18, 2022 9.60 9.80 8.96 9.34
387 NASDAQ DAVE Thu, Nov 17, 2022 10.88 10.97 8.75 9.42
386 NASDAQ DAVE Wed, Nov 16, 2022 11.46 11.46 10.47 10.58
385 NASDAQ DAVE Tue, Nov 15, 2022 10.31 11.49 10.24 10.86
384 NASDAQ DAVE Mon, Nov 14, 2022 11.10 11.20 9.60 10.24
383 NASDAQ DAVE Fri, Nov 11, 2022 9.28 11.50 9.28 10.88
382 NASDAQ DAVE Thu, Nov 10, 2022 9.38 9.60 8.49 9.49
381 NASDAQ DAVE Wed, Nov 9, 2022 9.60 9.92 8.51 8.96
380 NASDAQ DAVE Tue, Nov 8, 2022 9.28 10.62 9.28 9.38
379 NASDAQ DAVE Mon, Nov 7, 2022 9.28 9.59 8.67 9.42
378 NASDAQ DAVE Fri, Nov 4, 2022 8.96 9.28 8.09 9.28
377 NASDAQ DAVE Thu, Nov 3, 2022 8.63 8.96 8.09 8.54
376 NASDAQ DAVE Wed, Nov 2, 2022 10.98 11.26 8.33 8.83
375 NASDAQ DAVE Tue, Nov 1, 2022 10.53 10.53 9.45 10.12
374 NASDAQ DAVE Mon, Oct 31, 2022 9.88 10.53 9.67 10.06
373 NASDAQ DAVE Fri, Oct 28, 2022 9.92 10.24 9.45 9.76
372 NASDAQ DAVE Thu, Oct 27, 2022 10.04 10.72 8.96 9.93
371 NASDAQ DAVE Wed, Oct 26, 2022 10.56 10.88 9.94 10.35
370 NASDAQ DAVE Tue, Oct 25, 2022 9.60 10.72 9.44 10.56
369 NASDAQ DAVE Mon, Oct 24, 2022 10.24 10.24 9.63 9.91
368 NASDAQ DAVE Fri, Oct 21, 2022 10.66 10.72 9.63 10.23
367 NASDAQ DAVE Thu, Oct 20, 2022 10.52 11.52 10.31 10.40
366 NASDAQ DAVE Wed, Oct 19, 2022 10.66 11.36 10.24 10.38
365 NASDAQ DAVE Tue, Oct 18, 2022 11.52 11.84 10.66 10.99
364 NASDAQ DAVE Mon, Oct 17, 2022 11.84 11.84 11.20 11.46
363 NASDAQ DAVE Fri, Oct 14, 2022 12.64 12.64 11.22 11.43
362 NASDAQ DAVE Thu, Oct 13, 2022 11.52 12.64 11.52 12.64
361 NASDAQ DAVE Wed, Oct 12, 2022 12.16 12.38 11.52 12.15
360 NASDAQ DAVE Tue, Oct 11, 2022 12.16 12.16 11.38 11.84
359 NASDAQ DAVE Mon, Oct 10, 2022 12.99 12.99 11.26 12.05
358 NASDAQ DAVE Fri, Oct 7, 2022 14.08 14.08 12.48 12.52
357 NASDAQ DAVE Thu, Oct 6, 2022 14.40 14.72 14.03 14.14
356 NASDAQ DAVE Wed, Oct 5, 2022 13.50 14.48 13.50 14.11
355 NASDAQ DAVE Tue, Oct 4, 2022 12.54 14.08 12.54 13.85
354 NASDAQ DAVE Mon, Oct 3, 2022 12.13 13.52 11.83 13.05
353 NASDAQ DAVE Fri, Sep 30, 2022 11.39 12.46 10.91 11.48
352 NASDAQ DAVE Thu, Sep 29, 2022 13.12 13.37 10.30 11.50
351 NASDAQ DAVE Wed, Sep 28, 2022 13.66 13.76 12.80 12.88
350 NASDAQ DAVE Tue, Sep 27, 2022 13.75 14.40 13.60 13.93
349 NASDAQ DAVE Mon, Sep 26, 2022 12.96 13.76 12.82 13.70
348 NASDAQ DAVE Fri, Sep 23, 2022 12.75 13.44 12.63 13.29
347 NASDAQ DAVE Thu, Sep 22, 2022 14.40 14.56 12.89 13.28
346 NASDAQ DAVE Wed, Sep 21, 2022 14.40 14.92 14.24 14.52
345 NASDAQ DAVE Tue, Sep 20, 2022 14.68 15.09 14.21 15.09
344 NASDAQ DAVE Mon, Sep 19, 2022 15.36 16.00 14.21 14.92
343 NASDAQ DAVE Fri, Sep 16, 2022 15.36 16.00 15.32 15.88
342 NASDAQ DAVE Thu, Sep 15, 2022 15.20 16.19 15.20 15.92
341 NASDAQ DAVE Wed, Sep 14, 2022 15.20 15.72 15.04 15.66
340 NASDAQ DAVE Tue, Sep 13, 2022 16.64 16.84 15.07 15.38
339 NASDAQ DAVE Mon, Sep 12, 2022 15.97 17.28 15.68 17.03
338 NASDAQ DAVE Fri, Sep 9, 2022 14.72 16.32 14.72 15.57
337 NASDAQ DAVE Thu, Sep 8, 2022 15.36 16.32 14.88 15.37
336 NASDAQ DAVE Wed, Sep 7, 2022 15.36 16.32 15.04 15.66
335 NASDAQ DAVE Tue, Sep 6, 2022 15.31 16.64 15.06 15.61
334 NASDAQ DAVE Fri, Sep 2, 2022 14.93 15.98 14.72 15.14
333 NASDAQ DAVE Thu, Sep 1, 2022 16.94 16.94 15.36 15.99
332 NASDAQ DAVE Wed, Aug 31, 2022 16.16 17.12 15.49 16.48
331 NASDAQ DAVE Tue, Aug 30, 2022 16.24 16.63 15.10 16.01
330 NASDAQ DAVE Mon, Aug 29, 2022 16.11 16.92 16.00 16.13
329 NASDAQ DAVE Fri, Aug 26, 2022 17.09 18.52 16.32 16.93
328 NASDAQ DAVE Thu, Aug 25, 2022 17.09 17.60 16.39 17.27
327 NASDAQ DAVE Wed, Aug 24, 2022 15.93 16.93 15.84 16.71
326 NASDAQ DAVE Tue, Aug 23, 2022 16.64 16.64 15.68 15.76
325 NASDAQ DAVE Mon, Aug 22, 2022 17.60 17.91 16.18 16.29
324 NASDAQ DAVE Fri, Aug 19, 2022 18.86 19.20 17.78 18.17
323 NASDAQ DAVE Thu, Aug 18, 2022 18.88 20.16 18.65 19.16
322 NASDAQ DAVE Wed, Aug 17, 2022 19.67 19.68 18.56 19.68
321 NASDAQ DAVE Tue, Aug 16, 2022 19.41 20.16 18.88 19.94
320 NASDAQ DAVE Mon, Aug 15, 2022 21.44 21.70 18.88 18.88
319 NASDAQ DAVE Fri, Aug 12, 2022 21.83 23.34 19.20 21.35
318 NASDAQ DAVE Thu, Aug 11, 2022 24.00 30.40 23.68 27.48
317 NASDAQ DAVE Wed, Aug 10, 2022 22.40 24.64 22.24 23.82
316 NASDAQ DAVE Tue, Aug 9, 2022 23.39 25.24 21.76 22.40
315 NASDAQ DAVE Mon, Aug 8, 2022 25.60 26.24 22.31 22.88
314 NASDAQ DAVE Fri, Aug 5, 2022 23.68 26.24 23.05 24.96
313 NASDAQ DAVE Thu, Aug 4, 2022 23.04 27.51 23.04 25.28
312 NASDAQ DAVE Wed, Aug 3, 2022 21.12 23.58 20.90 23.58
311 NASDAQ DAVE Tue, Aug 2, 2022 19.20 22.01 19.20 21.12
310 NASDAQ DAVE Mon, Aug 1, 2022 21.40 21.40 19.86 20.33
309 NASDAQ DAVE Fri, Jul 29, 2022 21.17 26.23 21.17 22.08
308 NASDAQ DAVE Thu, Jul 28, 2022 21.69 23.39 20.48 23.04
307 NASDAQ DAVE Wed, Jul 27, 2022 26.88 31.04 21.76 23.36
306 NASDAQ DAVE Tue, Jul 26, 2022 18.82 22.40 17.63 20.04
305 NASDAQ DAVE Mon, Jul 25, 2022 20.08 21.11 18.56 18.65
304 NASDAQ DAVE Fri, Jul 22, 2022 22.58 26.37 19.56 20.26
303 NASDAQ DAVE Thu, Jul 21, 2022 21.44 24.32 21.44 22.57
302 NASDAQ DAVE Wed, Jul 20, 2022 18.96 25.85 18.88 21.92
301 NASDAQ DAVE Tue, Jul 19, 2022 19.04 19.51 17.96 18.28
300 NASDAQ DAVE Mon, Jul 18, 2022 19.84 20.60 17.99 18.92
299 NASDAQ DAVE Fri, Jul 15, 2022 18.91 19.73 17.64 19.20
298 NASDAQ DAVE Thu, Jul 14, 2022 18.47 19.74 17.92 18.62
297 NASDAQ DAVE Wed, Jul 13, 2022 17.44 19.95 17.28 17.93
296 NASDAQ DAVE Tue, Jul 12, 2022 18.24 23.04 17.60 18.24
295 NASDAQ DAVE Mon, Jul 11, 2022 20.02 21.12 17.15 19.40
294 NASDAQ DAVE Fri, Jul 8, 2022 21.56 23.35 19.89 20.86
293 NASDAQ DAVE Thu, Jul 7, 2022 23.52 23.68 21.24 22.01
292 NASDAQ DAVE Wed, Jul 6, 2022 22.72 23.52 22.49 23.16
291 NASDAQ DAVE Tue, Jul 5, 2022 23.04 23.54 21.52 23.04
290 NASDAQ DAVE Fri, Jul 1, 2022 22.59 22.68 20.86 22.08
289 NASDAQ DAVE Thu, Jun 30, 2022 23.71 24.50 21.65 22.02
288 NASDAQ DAVE Wed, Jun 29, 2022 26.56 27.16 24.00 24.00
287 NASDAQ DAVE Tue, Jun 28, 2022 27.70 28.70 26.06 26.18
286 NASDAQ DAVE Mon, Jun 27, 2022 29.44 30.04 27.52 27.52
285 NASDAQ DAVE Fri, Jun 24, 2022 29.76 31.36 29.12 29.49
284 NASDAQ DAVE Thu, Jun 23, 2022 28.80 29.48 26.56 27.92
283 NASDAQ DAVE Wed, Jun 22, 2022 30.72 31.42 28.61 29.05
282 NASDAQ DAVE Tue, Jun 21, 2022 31.96 32.96 30.57 31.78
281 NASDAQ DAVE Fri, Jun 17, 2022 30.42 33.60 30.40 31.68
280 NASDAQ DAVE Thu, Jun 16, 2022 28.85 31.95 28.26 30.28
279 NASDAQ DAVE Wed, Jun 15, 2022 29.12 32.25 29.12 31.51
278 NASDAQ DAVE Tue, Jun 14, 2022 31.04 34.88 28.26 29.44
277 NASDAQ DAVE Mon, Jun 13, 2022 31.36 35.20 29.12 30.29
276 NASDAQ DAVE Fri, Jun 10, 2022 37.44 38.08 27.84 31.68
275 NASDAQ DAVE Thu, Jun 9, 2022 46.40 47.68 40.00 40.00
274 NASDAQ DAVE Wed, Jun 8, 2022 43.84 46.40 41.60 45.12
273 NASDAQ DAVE Tue, Jun 7, 2022 47.68 52.16 43.20 43.84
272 NASDAQ DAVE Mon, Jun 6, 2022 66.56 67.20 45.12 46.72
271 NASDAQ DAVE Fri, Jun 3, 2022 74.24 74.24 60.80 63.68
270 NASDAQ DAVE Thu, Jun 2, 2022 74.24 74.56 71.68 73.60
269 NASDAQ DAVE Wed, Jun 1, 2022 74.56 76.16 70.40 72.96
268 NASDAQ DAVE Tue, May 31, 2022 75.20 75.52 72.32 73.28
267 NASDAQ DAVE Fri, May 27, 2022 74.24 78.08 70.40 73.92
266 NASDAQ DAVE Thu, May 26, 2022 72.96 75.84 69.76 73.28
265 NASDAQ DAVE Wed, May 25, 2022 67.20 72.96 65.60 71.36
264 NASDAQ DAVE Tue, May 24, 2022 70.88 72.04 66.88 68.80
263 NASDAQ DAVE Mon, May 23, 2022 71.36 74.88 70.08 72.32
262 NASDAQ DAVE Fri, May 20, 2022 78.08 78.08 69.44 73.28
261 NASDAQ DAVE Thu, May 19, 2022 77.44 77.76 70.40 74.24
260 NASDAQ DAVE Wed, May 18, 2022 80.00 80.96 74.40 78.08
259 NASDAQ DAVE Tue, May 17, 2022 85.76 88.96 80.16 83.52
258 NASDAQ DAVE Mon, May 16, 2022 88.00 89.60 81.60 82.88
257 NASDAQ DAVE Fri, May 13, 2022 78.08 98.56 77.12 91.84
256 NASDAQ DAVE Thu, May 12, 2022 62.72 81.92 55.04 74.88
255 NASDAQ DAVE Wed, May 11, 2022 71.68 72.78 63.68 64.00
254 NASDAQ DAVE Tue, May 10, 2022 93.44 93.76 67.20 73.44
253 NASDAQ DAVE Mon, May 9, 2022 100.48 102.08 84.16 84.48
252 NASDAQ DAVE Fri, May 6, 2022 111.04 111.04 100.96 103.36
251 NASDAQ DAVE Thu, May 5, 2022 119.36 120.00 112.32 112.64
250 NASDAQ DAVE Wed, May 4, 2022 124.80 125.44 110.72 122.24
249 NASDAQ DAVE Tue, May 3, 2022 124.80 128.32 114.24 123.20
248 NASDAQ DAVE Mon, May 2, 2022 130.56 130.88 119.04 123.52
247 NASDAQ DAVE Fri, Apr 29, 2022 133.44 136.32 127.68 129.60
246 NASDAQ DAVE Thu, Apr 28, 2022 132.48 135.78 124.16 135.68
245 NASDAQ DAVE Wed, Apr 27, 2022 137.92 140.48 129.28 131.20
244 NASDAQ DAVE Tue, Apr 26, 2022 142.08 142.40 129.92 135.68
243 NASDAQ DAVE Mon, Apr 25, 2022 141.44 146.88 136.00 144.00
242 NASDAQ DAVE Fri, Apr 22, 2022 155.52 157.12 139.20 141.76
241 NASDAQ DAVE Thu, Apr 21, 2022 159.36 162.24 151.36 155.52
240 NASDAQ DAVE Wed, Apr 20, 2022 158.72 161.28 148.72 160.00
239 NASDAQ DAVE Tue, Apr 19, 2022 151.04 163.84 146.88 158.72
238 NASDAQ DAVE Mon, Apr 18, 2022 167.20 167.20 149.44 158.08
237 NASDAQ DAVE Thu, Apr 14, 2022 175.04 175.36 161.28 163.52
236 NASDAQ DAVE Wed, Apr 13, 2022 181.76 181.76 169.60 173.76
235 NASDAQ DAVE Tue, Apr 12, 2022 181.44 196.32 177.92 180.48
234 NASDAQ DAVE Mon, Apr 11, 2022 177.92 186.24 173.44 178.24
233 NASDAQ DAVE Fri, Apr 8, 2022 194.56 196.48 178.24 181.92
232 NASDAQ DAVE Thu, Apr 7, 2022 213.44 216.64 182.40 193.92
231 NASDAQ DAVE Wed, Apr 6, 2022 224.32 224.32 200.64 211.52
230 NASDAQ DAVE Tue, Apr 5, 2022 236.80 237.44 220.80 233.28
229 NASDAQ DAVE Mon, Apr 4, 2022 220.16 239.68 218.88 232.64
228 NASDAQ DAVE Fri, Apr 1, 2022 232.00 236.19 212.93 218.56
227 NASDAQ DAVE Thu, Mar 31, 2022 258.88 273.60 227.39 228.80
226 NASDAQ DAVE Wed, Mar 30, 2022 259.20 262.08 242.56 248.64
225 NASDAQ DAVE Tue, Mar 29, 2022 209.28 279.68 209.28 265.92
224 NASDAQ DAVE Mon, Mar 28, 2022 232.00 232.96 206.72 208.64
223 NASDAQ DAVE Fri, Mar 25, 2022 267.52 267.52 227.84 232.96
222 NASDAQ DAVE Thu, Mar 24, 2022 286.40 299.20 259.20 269.44
221 NASDAQ DAVE Wed, Mar 23, 2022 306.24 323.52 268.80 280.00
220 NASDAQ DAVE Tue, Mar 22, 2022 290.24 327.68 278.72 305.92
219 NASDAQ DAVE Mon, Mar 21, 2022 318.08 395.20 315.84 339.20
218 NASDAQ DAVE Fri, Mar 18, 2022 281.76 333.12 250.68 323.52
217 NASDAQ DAVE Thu, Mar 17, 2022 233.60 271.04 230.44 254.72
216 NASDAQ DAVE Wed, Mar 16, 2022 213.44 241.60 213.44 237.44
215 NASDAQ DAVE Tue, Mar 15, 2022 204.16 227.20 203.52 214.08
214 NASDAQ DAVE Mon, Mar 14, 2022 181.76 207.04 181.76 205.76
213 NASDAQ DAVE Fri, Mar 11, 2022 174.40 189.76 174.40 185.60
212 NASDAQ DAVE Thu, Mar 10, 2022 160.96 190.08 160.01 177.60
211 NASDAQ DAVE Wed, Mar 9, 2022 144.96 169.92 144.96 165.12
210 NASDAQ DAVE Tue, Mar 8, 2022 128.96 166.08 128.96 139.52
209 NASDAQ DAVE Mon, Mar 7, 2022 138.88 145.92 126.40 130.56
208 NASDAQ DAVE Fri, Mar 4, 2022 143.68 148.80 133.44 140.80
207 NASDAQ DAVE Thu, Mar 3, 2022 134.72 152.00 132.16 145.60
206 NASDAQ DAVE Wed, Mar 2, 2022 137.92 138.88 130.56 131.84
205 NASDAQ DAVE Tue, Mar 1, 2022 139.84 143.36 134.40 137.60
204 NASDAQ DAVE Mon, Feb 28, 2022 149.76 153.28 138.56 139.84
203 NASDAQ DAVE Fri, Feb 25, 2022 149.44 157.12 142.72 153.60
202 NASDAQ DAVE Thu, Feb 24, 2022 142.40 154.88 142.40 148.16
201 NASDAQ DAVE Wed, Feb 23, 2022 159.36 164.80 149.18 154.88
200 NASDAQ DAVE Tue, Feb 22, 2022 163.52 167.68 154.56 154.56
199 NASDAQ DAVE Fri, Feb 18, 2022 169.60 170.56 145.28 167.36
198 NASDAQ DAVE Thu, Feb 17, 2022 183.36 183.36 163.20 167.68
197 NASDAQ DAVE Wed, Feb 16, 2022 183.68 185.59 171.20 182.08
196 NASDAQ DAVE Tue, Feb 15, 2022 187.52 197.76 182.40 183.36
195 NASDAQ DAVE Mon, Feb 14, 2022 268.16 281.60 184.64 188.16
194 NASDAQ DAVE Fri, Feb 11, 2022 329.28 342.40 294.08 298.24
193 NASDAQ DAVE Thu, Feb 10, 2022 333.76 368.00 322.88 326.72
192 NASDAQ DAVE Wed, Feb 9, 2022 373.44 373.44 332.80 335.68
191 NASDAQ DAVE Tue, Feb 8, 2022 352.00 386.56 342.11 371.52
190 NASDAQ DAVE Mon, Feb 7, 2022 348.48 397.28 344.64 359.68
189 NASDAQ DAVE Fri, Feb 4, 2022 346.24 374.40 326.08 364.16
188 NASDAQ DAVE Thu, Feb 3, 2022 412.80 424.32 339.84 346.24
187 NASDAQ DAVE Wed, Feb 2, 2022 472.96 491.07 421.76 445.44
186 NASDAQ DAVE Tue, Feb 1, 2022 408.00 468.16 396.80 457.60
185 NASDAQ DAVE Mon, Jan 31, 2022 371.20 432.00 369.92 401.60
184 NASDAQ DAVE Fri, Jan 28, 2022 288.96 443.59 275.52 364.48
183 NASDAQ DAVE Thu, Jan 27, 2022 306.24 307.20 292.80 294.72
182 NASDAQ DAVE Wed, Jan 26, 2022 307.84 310.94 287.68 307.52
181 NASDAQ DAVE Tue, Jan 25, 2022 278.72 307.20 272.00 290.56
180 NASDAQ DAVE Mon, Jan 24, 2022 299.52 381.76 256.00 282.24
179 NASDAQ DAVE Fri, Jan 21, 2022 227.84 315.84 215.36 301.76
178 NASDAQ DAVE Thu, Jan 20, 2022 217.60 238.40 195.84 231.68
177 NASDAQ DAVE Wed, Jan 19, 2022 202.56 222.40 198.40 216.32
176 NASDAQ DAVE Tue, Jan 18, 2022 189.76 202.88 184.32 197.76
175 NASDAQ DAVE Fri, Jan 14, 2022 190.72 198.08 183.36 194.88
174 NASDAQ DAVE Thu, Jan 13, 2022 163.90 239.68 163.20 198.08
173 NASDAQ DAVE Wed, Jan 12, 2022 161.60 168.96 147.84 166.40
172 NASDAQ DAVE Tue, Jan 11, 2022 163.52 163.52 152.32 158.08
171 NASDAQ DAVE Mon, Jan 10, 2022 186.56 186.56 147.84 162.56
170 NASDAQ DAVE Fri, Jan 7, 2022 285.12 290.88 172.80 186.24
169 NASDAQ DAVE Thu, Jan 6, 2022 264.64 294.40 227.04 272.96
168 NASDAQ DAVE Wed, Jan 5, 2022 255.68 288.25 255.68 262.72
167 NASDAQ DAVE Tue, Jan 4, 2022 275.52 279.04 252.16 256.64
166 NASDAQ DAVE Mon, Jan 3, 2022 322.56 322.56 262.08 266.56
165 NASDAQ DAVE Fri, Dec 31, 2021 310.72 331.84 307.84 328.00
164 NASDAQ DAVE Thu, Dec 30, 2021 319.04 319.04 309.12 311.68
163 NASDAQ DAVE Wed, Dec 29, 2021 318.72 319.36 318.72 319.04
162 NASDAQ DAVE Tue, Dec 28, 2021 319.04 319.04 318.72 318.72
161 NASDAQ DAVE Mon, Dec 27, 2021 319.04 319.36 318.72 319.04
160 NASDAQ DAVE Thu, Dec 23, 2021 318.72 319.04 318.40 318.72
159 NASDAQ DAVE Wed, Dec 22, 2021 318.72 319.04 318.40 318.40
158 NASDAQ DAVE Tue, Dec 21, 2021 318.72 319.30 318.72 318.72
157 NASDAQ DAVE Mon, Dec 20, 2021 318.72 319.36 318.72 318.72
156 NASDAQ DAVE Fri, Dec 17, 2021 318.72 319.04 318.40 318.40
155 NASDAQ DAVE Thu, Dec 16, 2021 318.72 319.10 318.72 318.72
154 NASDAQ DAVE Wed, Dec 15, 2021 318.72 319.20 318.72 319.04
153 NASDAQ DAVE Tue, Dec 14, 2021 319.36 320.00 318.40 318.72
152 NASDAQ DAVE Mon, Dec 13, 2021 319.68 319.68 318.40 319.04
151 NASDAQ DAVE Fri, Dec 10, 2021 319.04 319.04 317.76 318.40
150 NASDAQ DAVE Thu, Dec 9, 2021 317.44 319.04 317.44 319.04
149 NASDAQ DAVE Wed, Dec 8, 2021 318.40 319.04 317.44 319.04
148 NASDAQ DAVE Tue, Dec 7, 2021 319.04 319.04 317.12 317.60
147 NASDAQ DAVE Mon, Dec 6, 2021 317.44 318.72 317.44 318.08
146 NASDAQ DAVE Fri, Dec 3, 2021 319.36 319.36 317.44 317.92
145 NASDAQ DAVE Thu, Dec 2, 2021 319.36 319.36 318.08 319.04
144 NASDAQ DAVE Wed, Dec 1, 2021 319.04 319.68 318.08 318.40
143 NASDAQ DAVE Tue, Nov 30, 2021 318.72 320.00 317.44 320.00
142 NASDAQ DAVE Mon, Nov 29, 2021 318.08 318.40 316.80 318.16
141 NASDAQ DAVE Fri, Nov 26, 2021 317.44 318.40 317.44 317.76
140 NASDAQ DAVE Wed, Nov 24, 2021 318.08 320.00 317.76 320.00
139 NASDAQ DAVE Tue, Nov 23, 2021 319.04 320.00 319.04 320.00
138 NASDAQ DAVE Mon, Nov 22, 2021 320.00 320.16 319.04 319.04
137 NASDAQ DAVE Fri, Nov 19, 2021 319.04 320.32 319.04 320.32
136 NASDAQ DAVE Thu, Nov 18, 2021 317.76 319.68 317.76 318.40
135 NASDAQ DAVE Wed, Nov 17, 2021 319.68 320.32 318.40 318.40
134 NASDAQ DAVE Tue, Nov 16, 2021 319.68 320.00 318.40 318.72
133 NASDAQ DAVE Mon, Nov 15, 2021 320.64 320.80 319.36 320.00
132 NASDAQ DAVE Fri, Nov 12, 2021 319.68 319.68 318.40 319.04
131 NASDAQ DAVE Thu, Nov 11, 2021 319.68 320.00 319.68 319.68
130 NASDAQ DAVE Wed, Nov 10, 2021 319.04 319.69 319.04 319.40
129 NASDAQ DAVE Tue, Nov 9, 2021 321.28 321.28 318.72 318.72
128 NASDAQ DAVE Mon, Nov 8, 2021 319.36 320.32 318.72 320.00
127 NASDAQ DAVE Fri, Nov 5, 2021 320.64 320.64 319.07 319.36
126 NASDAQ DAVE Thu, Nov 4, 2021 321.28 321.28 318.40 318.40
125 NASDAQ DAVE Wed, Nov 3, 2021 320.00 320.00 319.23 320.00
124 NASDAQ DAVE Tue, Nov 2, 2021 320.00 320.00 318.57 319.68
123 NASDAQ DAVE Mon, Nov 1, 2021 320.00 321.92 319.36 320.32
122 NASDAQ DAVE Fri, Oct 29, 2021 317.76 320.00 317.76 318.40
121 NASDAQ DAVE Thu, Oct 28, 2021 317.44 319.36 315.84 319.36
120 NASDAQ DAVE Wed, Oct 27, 2021 318.08 318.54 318.08 318.54
119 NASDAQ DAVE Tue, Oct 26, 2021 317.44 319.68 317.44 318.40
118 NASDAQ DAVE Mon, Oct 25, 2021 317.44 319.58 317.44 318.08
117 NASDAQ DAVE Fri, Oct 22, 2021 317.44 318.09 317.44 318.08
116 NASDAQ DAVE Thu, Oct 21, 2021 319.33 319.33 318.08 318.08
115 NASDAQ DAVE Wed, Oct 20, 2021 317.12 318.26 317.12 317.76
114 NASDAQ DAVE Tue, Oct 19, 2021 317.12 318.40 317.12 318.40
113 NASDAQ DAVE Mon, Oct 18, 2021 319.19 319.19 318.08 318.08
112 NASDAQ DAVE Fri, Oct 15, 2021 317.12 318.72 317.12 318.08
111 NASDAQ DAVE Thu, Oct 14, 2021 319.36 319.36 317.76 317.76
110 NASDAQ DAVE Wed, Oct 13, 2021 317.12 318.72 317.12 317.76
109 NASDAQ DAVE Tue, Oct 12, 2021 316.80 318.40 316.80 317.76
108 NASDAQ DAVE Mon, Oct 11, 2021 318.08 319.68 316.80 318.08
107 NASDAQ DAVE Fri, Oct 8, 2021 320.00 320.00 317.12 317.12
106 NASDAQ DAVE Thu, Oct 7, 2021 319.68 320.00 316.80 320.00
105 NASDAQ DAVE Wed, Oct 6, 2021 316.80 318.40 316.64 317.12
104 NASDAQ DAVE Tue, Oct 5, 2021 316.80 318.21 316.80 317.76
103 NASDAQ DAVE Mon, Oct 4, 2021 319.68 319.68 317.44 317.44
102 NASDAQ DAVE Fri, Oct 1, 2021 316.80 318.40 316.80 317.12
101 NASDAQ DAVE Thu, Sep 30, 2021 316.80 319.41 316.80 317.12
100 NASDAQ DAVE Wed, Sep 29, 2021 316.80 317.76 316.80 317.76
99 NASDAQ DAVE Tue, Sep 28, 2021 316.80 317.60 316.80 317.60
98 NASDAQ DAVE Mon, Sep 27, 2021 317.44 319.36 317.12 317.12
97 NASDAQ DAVE Fri, Sep 24, 2021 317.76 318.72 317.76 318.72
96 NASDAQ DAVE Thu, Sep 23, 2021 318.40 319.68 316.80 318.72
95 NASDAQ DAVE Wed, Sep 22, 2021 316.80 318.40 316.80 317.76
94 NASDAQ DAVE Tue, Sep 21, 2021 317.60 318.08 316.80 317.76
93 NASDAQ DAVE Mon, Sep 20, 2021 317.12 318.40 316.80 317.44
92 NASDAQ DAVE Fri, Sep 17, 2021 318.40 318.77 318.40 318.72
91 NASDAQ DAVE Thu, Sep 16, 2021 317.76 319.04 317.76 319.04
90 NASDAQ DAVE Wed, Sep 15, 2021 319.36 320.00 317.76 318.40
89 NASDAQ DAVE Tue, Sep 14, 2021 317.44 320.00 317.44 320.00
88 NASDAQ DAVE Mon, Sep 13, 2021 319.68 320.32 317.44 320.00
87 NASDAQ DAVE Fri, Sep 10, 2021 317.44 320.48 317.44 320.32
86 NASDAQ DAVE Thu, Sep 9, 2021 319.02 323.20 315.84 318.72
85 NASDAQ DAVE Wed, Sep 8, 2021 317.12 319.36 315.84 319.16
84 NASDAQ DAVE Tue, Sep 7, 2021 318.40 319.68 316.80 317.44
83 NASDAQ DAVE Fri, Sep 3, 2021 315.52 317.44 315.52 317.44
82 NASDAQ DAVE Thu, Sep 2, 2021 316.32 316.80 315.52 316.48
81 NASDAQ DAVE Wed, Sep 1, 2021 316.80 316.80 315.52 316.48
80 NASDAQ DAVE Tue, Aug 31, 2021 316.80 316.80 315.52 316.48
79 NASDAQ DAVE Mon, Aug 30, 2021 315.84 316.16 315.52 315.84
78 NASDAQ DAVE Fri, Aug 27, 2021 315.52 316.16 315.52 316.00
77 NASDAQ DAVE Thu, Aug 26, 2021 316.48 316.48 315.84 315.84
76 NASDAQ DAVE Wed, Aug 25, 2021 316.80 316.80 315.36 315.94
75 NASDAQ DAVE Tue, Aug 24, 2021 316.80 316.80 315.20 316.57
74 NASDAQ DAVE Mon, Aug 23, 2021 315.20 317.12 315.20 316.16
73 NASDAQ DAVE Fri, Aug 20, 2021 316.80 317.12 316.80 316.80
72 NASDAQ DAVE Thu, Aug 19, 2021 317.44 317.44 316.48 316.48
71 NASDAQ DAVE Wed, Aug 18, 2021 315.52 317.03 315.52 316.16
70 NASDAQ DAVE Tue, Aug 17, 2021 316.80 317.12 315.20 316.16
69 NASDAQ DAVE Mon, Aug 16, 2021 316.48 317.12 315.20 317.12
68 NASDAQ DAVE Fri, Aug 13, 2021 316.80 317.44 315.20 317.12
67 NASDAQ DAVE Thu, Aug 12, 2021 316.80 317.44 315.89 316.80
66 NASDAQ DAVE Wed, Aug 11, 2021 318.08 318.08 316.80 317.44
65 NASDAQ DAVE Tue, Aug 10, 2021 318.08 318.08 315.20 316.80
64 NASDAQ DAVE Mon, Aug 9, 2021 315.20 316.80 315.20 315.20
63 NASDAQ DAVE Fri, Aug 6, 2021 315.20 316.80 315.20 315.20
62 NASDAQ DAVE Thu, Aug 5, 2021 315.52 316.48 315.20 315.84
61 NASDAQ DAVE Wed, Aug 4, 2021 318.08 318.08 315.52 316.16
60 NASDAQ DAVE Tue, Aug 3, 2021 314.56 316.47 314.56 316.16
59 NASDAQ DAVE Mon, Aug 2, 2021 316.80 316.80 315.20 315.20
58 NASDAQ DAVE Fri, Jul 30, 2021 315.52 315.84 314.88 315.52
57 NASDAQ DAVE Thu, Jul 29, 2021 314.56 315.84 314.56 315.36
56 NASDAQ DAVE Wed, Jul 28, 2021 315.84 316.48 314.24 315.20
55 NASDAQ DAVE Tue, Jul 27, 2021 316.80 316.80 315.84 316.16
54 NASDAQ DAVE Mon, Jul 26, 2021 317.76 317.76 316.16 316.16
53 NASDAQ DAVE Fri, Jul 23, 2021 316.48 317.76 316.16 316.80
52 NASDAQ DAVE Thu, Jul 22, 2021 318.08 318.08 315.84 315.84
51 NASDAQ DAVE Wed, Jul 21, 2021 316.80 316.80 315.52 316.48
50 NASDAQ DAVE Tue, Jul 20, 2021 318.08 318.08 315.84 316.32
49 NASDAQ DAVE Mon, Jul 19, 2021 316.16 316.80 315.84 316.80
48 NASDAQ DAVE Fri, Jul 16, 2021 316.48 316.80 315.84 316.80
47 NASDAQ DAVE Thu, Jul 15, 2021 317.44 317.44 316.16 316.16
46 NASDAQ DAVE Wed, Jul 14, 2021 316.80 316.80 316.16 316.16
45 NASDAQ DAVE Tue, Jul 13, 2021 318.08 318.08 316.16 316.48
44 NASDAQ DAVE Mon, Jul 12, 2021 316.80 316.80 316.16 316.80
43 NASDAQ DAVE Fri, Jul 9, 2021 318.08 318.08 316.16 316.48
42 NASDAQ DAVE Thu, Jul 8, 2021 315.84 316.62 315.84 316.48
41 NASDAQ DAVE Wed, Jul 7, 2021 315.84 316.80 315.84 316.48
40 NASDAQ DAVE Tue, Jul 6, 2021 318.08 318.08 316.16 316.48
39 NASDAQ DAVE Fri, Jul 2, 2021 316.80 317.12 315.84 316.80
38 NASDAQ DAVE Thu, Jul 1, 2021 316.80 316.80 316.16 316.48
37 NASDAQ DAVE Wed, Jun 30, 2021 317.44 317.44 315.84 316.48
36 NASDAQ DAVE Tue, Jun 29, 2021 318.72 318.72 316.16 316.80
35 NASDAQ DAVE Mon, Jun 28, 2021 318.40 318.40 316.48 316.80
34 NASDAQ DAVE Fri, Jun 25, 2021 318.40 318.40 316.48 317.12
33 NASDAQ DAVE Thu, Jun 24, 2021 316.80 318.40 316.48 316.80
32 NASDAQ DAVE Wed, Jun 23, 2021 316.80 316.80 316.48 316.80
31 NASDAQ DAVE Tue, Jun 22, 2021 316.80 318.40 315.20 316.48
30 NASDAQ DAVE Mon, Jun 21, 2021 316.16 318.08 316.16 316.80
29 NASDAQ DAVE Fri, Jun 18, 2021 316.48 318.38 315.84 316.80
28 NASDAQ DAVE Thu, Jun 17, 2021 317.44 318.40 316.16 316.48
27 NASDAQ DAVE Wed, Jun 16, 2021 318.40 318.40 317.12 317.76
26 NASDAQ DAVE Tue, Jun 15, 2021 318.72 318.72 317.12 318.40
25 NASDAQ DAVE Mon, Jun 14, 2021 319.68 320.00 315.84 316.80
24 NASDAQ DAVE Fri, Jun 11, 2021 316.80 319.04 316.80 318.08
23 NASDAQ DAVE Thu, Jun 10, 2021 319.36 320.00 316.16 317.44
22 NASDAQ DAVE Wed, Jun 9, 2021 318.40 319.68 316.48 316.80
21 NASDAQ DAVE Tue, Jun 8, 2021 320.00 320.00 315.84 317.12
20 NASDAQ DAVE Mon, Jun 7, 2021 316.80 318.40 314.88 316.16
19 NASDAQ DAVE Fri, Jun 4, 2021 311.36 316.48 311.36 316.48
18 NASDAQ DAVE Thu, Jun 3, 2021 315.20 315.20 311.36 311.36
17 NASDAQ DAVE Fri, May 28, 2021 0.00 0.00 0.00 316.80
16 NASDAQ DAVE Wed, May 26, 2021 316.42 316.80 316.42 316.80
15 NASDAQ DAVE Thu, May 20, 2021 0.00 0.00 0.00 311.68
14 NASDAQ DAVE Wed, May 19, 2021 316.80 316.80 309.12 311.68
13 NASDAQ DAVE Mon, May 17, 2021 0.00 0.00 0.00 312.00
12 NASDAQ DAVE Fri, May 14, 2021 312.00 312.00 311.04 312.00
11 NASDAQ DAVE Mon, May 10, 2021 312.57 312.57 312.57 312.57
10 NASDAQ DAVE Fri, May 7, 2021 312.40 312.40 312.40 312.40
9 NASDAQ DAVE Thu, May 6, 2021 0.00 0.00 0.00 313.28
8 NASDAQ DAVE Wed, May 5, 2021 313.28 313.28 313.28 313.28
7 NASDAQ DAVE Tue, May 4, 2021 0.00 0.00 0.00 316.48
6 NASDAQ DAVE Mon, May 3, 2021 318.08 318.08 316.48 316.48
5 NASDAQ DAVE Fri, Apr 30, 2021 315.52 315.52 314.88 315.52
4 NASDAQ DAVE Thu, Apr 29, 2021 312.32 319.68 312.32 315.52
3 NASDAQ DAVE Wed, Apr 28, 2021 315.20 315.20 312.00 312.32
2 NASDAQ DAVE Tue, Apr 27, 2021 313.60 320.00 313.60 320.00
1 NASDAQ DAVE Mon, Apr 26, 2021 313.60 313.60 313.60 313.60
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024