Dave, Inc. Class A DAVE
NASDAQ · Amerika Birleşik Devletleri · Finans
$334,37+12,86 (+%4,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $330,03 | +%2,65 | $326,37 | $330,29 | $318,20 | 93,16K |
| 2026-09-30 | $321,51 | -%1,51 | $324,99 | $324,99 | $319,21 | 185,90K |
| 2026-09-29 | $326,44 | +%1,79 | $326,34 | $329,00 | $315,66 | 247,80K |
| 2026-09-28 | $320,70 | -%1,29 | $314,46 | $324,44 | $310,88 | 308,80K |
| 2026-09-25 | $324,88 | -%1,98 | $336,43 | $339,63 | $324,48 | 200,40K |
| 2026-09-24 | $331,45 | +%1,61 | $323,98 | $334,98 | $318,64 | 329,90K |
| 2026-09-23 | $326,19 | -%7,74 | $354,36 | $354,36 | $316,65 | 644,40K |
| 2026-09-22 | $353,57 | +%0,83 | $358,92 | $361,31 | $345,00 | 356,40K |
| 2026-09-21 | $350,65 | +%3,80 | $344,28 | $352,99 | $337,84 | 299,40K |
| 2026-09-18 | $337,82 | -%5,24 | $355,55 | $361,00 | $336,70 | 466,90K |
| 2026-09-17 | $356,49 | -%2,55 | $374,51 | $374,51 | $356,03 | 200,90K |
| 2026-09-16 | $365,83 | -%2,36 | $370,70 | $378,92 | $362,38 | 264,00K |
| 2026-09-15 | $374,67 | +%2,43 | $376,50 | $389,34 | $370,50 | 406,20K |
| 2026-09-14 | $365,78 | +%4,30 | $345,90 | $373,44 | $345,00 | 291,70K |
| 2026-09-11 | $350,71 | -%2,13 | $363,26 | $366,11 | $345,61 | 365,00K |
| 2026-09-10 | $358,36 | -%0,97 | $358,48 | $363,77 | $353,31 | 191,20K |
| 2026-09-09 | $361,88 | -%3,85 | $382,03 | $383,99 | $361,07 | 200,80K |
| 2026-09-08 | $376,38 | -%1,13 | $373,56 | $379,09 | $365,01 | 335,80K |
| 2026-09-04 | $380,69 | -%2,60 | $381,34 | $394,99 | $379,21 | 312,90K |
| 2026-09-03 | $390,86 | +%4,83 | $376,00 | $391,00 | $371,42 | 350,70K |
| 2026-09-02 | $372,85 | +%9,46 | $338,30 | $373,04 | $338,30 | 335,80K |
| 2026-09-01 | $340,64 | -%5,25 | $349,58 | $359,92 | $330,32 | 454,30K |
| 2026-08-31 | $359,52 | -%5,03 | $376,26 | $378,00 | $357,84 | 507,00K |
| 2026-08-28 | $378,55 | +%1,21 | $378,10 | $388,00 | $365,99 | 360,70K |
| 2026-08-27 | $374,01 | +%0,46 | $373,79 | $380,43 | $366,10 | 288,40K |
| 2026-08-26 | $372,30 | +%6,53 | $347,63 | $375,58 | $347,63 | 276,50K |
| 2026-08-25 | $349,47 | -%1,50 | $362,33 | $362,33 | $347,43 | 288,10K |
| 2026-08-24 | $354,79 | +%0,02 | $350,19 | $363,73 | $348,50 | 320,10K |
| 2026-08-21 | $354,72 | +%5,88 | $339,30 | $355,23 | $330,03 | 355,00K |
| 2026-08-20 | $335,01 | -%2,91 | $346,88 | $346,88 | $327,32 | 313,60K |
| 2026-08-19 | $345,05 | +%3,58 | $334,00 | $359,85 | $334,00 | 495,50K |
| 2026-08-18 | $333,14 | -%2,43 | $330,53 | $349,00 | $330,53 | 356,50K |
| 2026-08-17 | $341,43 | +%2,05 | $336,94 | $342,31 | $325,08 | 686,90K |
| 2026-08-14 | $334,57 | +%0,24 | $330,91 | $347,99 | $330,18 | 360,40K |
| 2026-08-13 | $333,77 | +%5,56 | $324,51 | $336,55 | $320,68 | 525,10K |
| 2026-08-12 | $316,19 | +%2,00 | $315,04 | $317,28 | $303,01 | 428,00K |
| 2026-08-11 | $310,00 | +%0,38 | $308,83 | $317,94 | $302,17 | 384,40K |
| 2026-08-10 | $308,82 | -%2,87 | $317,94 | $322,00 | $306,37 | 549,90K |
| 2026-08-07 | $317,93 | -%12,96 | $365,01 | $365,18 | $317,56 | 674,00K |
| 2026-08-06 | $365,26 | -%15,09 | $385,97 | $398,86 | $360,00 | 953,00K |
| 2026-08-05 | $430,16 | +%0,21 | $438,23 | $438,23 | $421,02 | 435,10K |
| 2026-08-04 | $429,26 | +%7,54 | $406,86 | $431,79 | $406,86 | 340,30K |
| 2026-08-03 | $399,15 | +%7,10 | $374,37 | $402,67 | $374,06 | 265,90K |
| 2026-07-31 | $372,69 | -%1,31 | $377,28 | $383,74 | $371,36 | 334,70K |
| 2026-07-30 | $377,64 | -%0,36 | $376,31 | $380,96 | $364,00 | 615,80K |
| 2026-07-29 | $378,99 | -%6,76 | $395,61 | $408,85 | $372,44 | 417,00K |
| 2026-07-28 | $406,45 | +%0,20 | $401,15 | $407,37 | $370,74 | 482,20K |
| 2026-07-27 | $405,65 | +%0,71 | $409,71 | $417,23 | $397,81 | 314,30K |
| 2026-07-24 | $402,81 | -%1,41 | $405,98 | $422,39 | $395,00 | 242,50K |
| 2026-07-23 | $408,59 | -%3,56 | $420,52 | $423,43 | $390,70 | 430,20K |
| 2026-07-22 | $423,66 | -%3,47 | $430,80 | $439,52 | $416,59 | 385,50K |
| 2026-07-21 | $438,90 | +%0,14 | $449,58 | $458,25 | $432,65 | 616,50K |
| 2026-07-20 | $438,28 | -%0,49 | $447,64 | $455,60 | $437,59 | 414,70K |
| 2026-07-17 | $440,42 | -%0,48 | $425,00 | $445,73 | $411,63 | 467,70K |
| 2026-07-16 | $442,53 | +%0,99 | $437,53 | $455,98 | $431,33 | 567,80K |
| 2026-07-15 | $438,19 | +%5,08 | $429,56 | $442,82 | $415,00 | 763,80K |
| 2026-07-14 | $417,00 | +%7,04 | $395,40 | $419,86 | $393,00 | 437,40K |
| 2026-07-13 | $389,56 | -%2,79 | $404,42 | $408,96 | $383,48 | 419,50K |
| 2026-07-10 | $400,75 | +%2,72 | $396,22 | $409,00 | $392,20 | 287,10K |
| 2026-07-09 | $390,14 | +%3,90 | $381,10 | $391,14 | $377,74 | 285,80K |
| 2026-07-08 | $375,51 | -%2,20 | $376,47 | $379,76 | $365,50 | 522,60K |
| 2026-07-07 | $383,96 | -%3,04 | $396,00 | $409,00 | $380,51 | 528,70K |
| 2026-07-06 | $396,00 | +%2,23 | $388,60 | $400,11 | $379,00 | 602,40K |
| 2026-07-02 | $387,36 | +%1,10 | $386,37 | $401,93 | $384,27 | 549,20K |
| 2026-07-01 | $383,13 | +%2,83 | $378,87 | $404,44 | $371,01 | 1,07M |
| 2026-06-30 | $372,59 | +%0,26 | $368,56 | $379,55 | $360,96 | 451,30K |
| 2026-06-29 | $371,62 | +%6,57 | $354,46 | $374,21 | $346,76 | 648,50K |
| 2026-06-26 | $348,71 | +%8,04 | $316,94 | $353,02 | $312,09 | 993,60K |
| 2026-06-25 | $322,75 | -%0,15 | $326,11 | $335,00 | $315,00 | 413,30K |
| 2026-06-24 | $323,22 | +%1,65 | $319,90 | $342,65 | $315,57 | 733,50K |
| 2026-06-23 | $317,97 | +%2,66 | $302,51 | $323,93 | $300,31 | 496,30K |
| 2026-06-22 | $309,72 | -%1,50 | $313,78 | $322,01 | $304,88 | 606,40K |
| 2026-06-18 | $314,44 | +%10,01 | $294,11 | $315,52 | $284,50 | 869,10K |
| 2026-06-17 | $285,84 | -%4,25 | $298,52 | $313,04 | $283,86 | 570,90K |
| 2026-06-16 | $298,52 | -%3,31 | $310,00 | $318,66 | $297,95 | 512,40K |
| 2026-06-15 | $308,75 | +%7,66 | $299,50 | $315,08 | $296,20 | 1,20M |
| 2026-06-12 | $286,78 | +%0,47 | $289,15 | $301,19 | $253,05 | 787,40K |
| 2026-06-11 | $285,43 | +%5,36 | $272,23 | $285,88 | $263,01 | 394,10K |
| 2026-06-10 | $270,90 | -%2,80 | $278,77 | $289,90 | $268,21 | 648,20K |
| 2026-06-09 | $278,71 | +%3,12 | $274,33 | $286,00 | $262,58 | 495,30K |
| 2026-06-08 | $270,29 | +%4,66 | $264,14 | $279,49 | $255,61 | 567,70K |
| 2026-06-05 | $258,25 | -%1,31 | $259,83 | $266,75 | $250,86 | 444,70K |
| 2026-06-04 | $261,69 | +%4,96 | $247,65 | $263,43 | $246,00 | 379,10K |
| 2026-06-03 | $249,33 | -%6,56 | $262,06 | $265,20 | $242,01 | 892,20K |
| 2026-06-02 | $266,83 | -%5,57 | $275,01 | $280,99 | $264,58 | 653,30K |
| 2026-06-01 | $282,56 | %0,00 | $284,89 | $293,90 | $273,52 | 866,00K |
| 2026-05-29 | $282,56 | +%5,11 | $272,20 | $287,00 | $267,47 | 2,58M |
| 2026-05-28 | $268,82 | +%4,90 | $266,60 | $282,59 | $253,82 | 972,40K |
| 2026-05-27 | $256,26 | +%2,77 | $248,80 | $259,44 | $248,76 | 517,20K |
| 2026-05-26 | $249,35 | +%9,14 | $231,25 | $251,50 | $231,25 | 455,60K |