NasdaqGM - Delayed Quote • USD
Dave Inc. (DAVE)
At close: 4:00 PM EDT
After hours: 6:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 43.57 | 43.65 | 41.50 | 42.91 | 42.91 | 93,263 |
Apr 23, 2024 | 37.90 | 42.83 | 37.90 | 41.87 | 41.87 | 204,900 |
Apr 22, 2024 | 33.79 | 37.16 | 33.40 | 36.22 | 36.22 | 70,700 |
Apr 19, 2024 | 33.73 | 35.42 | 32.86 | 33.31 | 33.31 | 63,300 |
Apr 18, 2024 | 34.26 | 34.70 | 30.65 | 34.11 | 34.11 | 84,400 |
Apr 17, 2024 | 35.50 | 35.64 | 33.66 | 33.90 | 33.90 | 54,100 |
Apr 16, 2024 | 35.56 | 35.89 | 34.26 | 35.49 | 35.49 | 50,600 |
Apr 15, 2024 | 34.00 | 36.02 | 34.00 | 35.03 | 35.03 | 60,600 |
Apr 12, 2024 | 36.33 | 37.13 | 34.62 | 34.62 | 34.62 | 57,800 |
Apr 11, 2024 | 36.69 | 37.20 | 35.73 | 36.50 | 36.50 | 43,200 |
Apr 10, 2024 | 34.62 | 36.98 | 34.59 | 36.28 | 36.28 | 27,400 |
Apr 9, 2024 | 38.08 | 38.84 | 34.05 | 36.00 | 36.00 | 83,300 |
Apr 8, 2024 | 38.23 | 38.23 | 36.26 | 38.00 | 38.00 | 64,400 |
Apr 5, 2024 | 38.00 | 38.53 | 37.30 | 37.68 | 37.68 | 100,100 |
Apr 4, 2024 | 38.00 | 38.69 | 37.14 | 37.77 | 37.77 | 78,100 |
Apr 3, 2024 | 35.41 | 38.00 | 34.43 | 37.50 | 37.50 | 56,600 |
Apr 2, 2024 | 35.63 | 37.47 | 34.36 | 35.92 | 35.92 | 76,100 |
Apr 1, 2024 | 36.88 | 36.90 | 34.80 | 36.00 | 36.00 | 83,700 |
Mar 28, 2024 | 39.50 | 40.10 | 36.05 | 37.14 | 37.14 | 346,200 |
Mar 27, 2024 | 41.34 | 41.75 | 39.22 | 39.57 | 39.57 | 112,100 |
Mar 26, 2024 | 38.00 | 41.35 | 36.30 | 40.75 | 40.75 | 141,900 |
Mar 25, 2024 | 40.13 | 41.18 | 38.18 | 39.58 | 39.58 | 131,100 |
Mar 22, 2024 | 39.03 | 41.75 | 38.10 | 40.23 | 40.23 | 208,000 |
Mar 21, 2024 | 35.46 | 39.55 | 35.42 | 36.99 | 36.99 | 158,700 |
Mar 20, 2024 | 33.06 | 35.37 | 33.06 | 35.03 | 35.03 | 98,900 |
Mar 19, 2024 | 31.75 | 34.30 | 30.50 | 33.20 | 33.20 | 85,500 |
Mar 18, 2024 | 34.21 | 34.74 | 30.23 | 33.27 | 33.27 | 115,700 |
Mar 15, 2024 | 34.90 | 35.56 | 33.25 | 34.23 | 34.23 | 100,700 |
Mar 14, 2024 | 33.26 | 36.58 | 32.76 | 35.22 | 35.22 | 110,300 |
Mar 13, 2024 | 34.50 | 35.49 | 32.20 | 33.78 | 33.78 | 108,400 |
Mar 12, 2024 | 33.00 | 35.90 | 33.00 | 35.14 | 35.14 | 107,500 |
Mar 11, 2024 | 36.25 | 36.32 | 33.13 | 33.65 | 33.65 | 80,000 |
Mar 8, 2024 | 36.00 | 39.50 | 35.02 | 36.00 | 36.00 | 128,800 |
Mar 7, 2024 | 32.50 | 43.99 | 32.00 | 37.10 | 37.10 | 333,100 |
Mar 6, 2024 | 35.01 | 35.90 | 31.16 | 31.62 | 31.62 | 214,500 |
Mar 5, 2024 | 27.38 | 36.49 | 25.24 | 36.00 | 36.00 | 811,600 |
Mar 4, 2024 | 22.46 | 22.69 | 20.50 | 21.90 | 21.90 | 133,900 |
Mar 1, 2024 | 26.51 | 26.92 | 22.60 | 22.82 | 22.82 | 121,000 |
Feb 29, 2024 | 26.77 | 27.94 | 25.52 | 26.19 | 26.19 | 109,700 |
Feb 28, 2024 | 25.71 | 26.67 | 24.84 | 26.18 | 26.18 | 55,600 |
Feb 27, 2024 | 23.55 | 26.58 | 23.55 | 25.40 | 25.40 | 161,600 |
Feb 26, 2024 | 23.88 | 24.09 | 23.18 | 23.36 | 23.36 | 53,400 |
Feb 23, 2024 | 22.28 | 24.49 | 22.28 | 23.58 | 23.58 | 44,700 |
Feb 22, 2024 | 23.08 | 24.06 | 22.28 | 22.28 | 22.28 | 19,200 |
Feb 21, 2024 | 23.70 | 25.07 | 21.75 | 22.63 | 22.63 | 55,900 |
Feb 20, 2024 | 25.72 | 25.78 | 23.35 | 24.08 | 24.08 | 61,100 |
Feb 16, 2024 | 22.73 | 27.12 | 22.02 | 26.10 | 26.10 | 162,000 |
Feb 15, 2024 | 21.99 | 22.75 | 21.15 | 22.75 | 22.75 | 29,500 |
Feb 14, 2024 | 21.01 | 21.99 | 20.99 | 21.80 | 21.80 | 52,700 |
Feb 13, 2024 | 20.18 | 21.69 | 20.11 | 20.67 | 20.67 | 48,200 |
Feb 12, 2024 | 20.37 | 21.00 | 19.56 | 20.95 | 20.95 | 63,300 |
Feb 9, 2024 | 20.09 | 20.94 | 18.50 | 20.67 | 20.67 | 68,100 |
Feb 8, 2024 | 21.65 | 22.14 | 19.33 | 20.11 | 20.11 | 76,100 |
Feb 7, 2024 | 23.37 | 24.00 | 20.21 | 21.98 | 21.98 | 93,100 |
Feb 6, 2024 | 22.26 | 24.99 | 21.50 | 22.97 | 22.97 | 122,400 |
Feb 5, 2024 | 22.90 | 24.49 | 20.11 | 22.10 | 22.10 | 161,000 |
Feb 2, 2024 | 17.64 | 22.99 | 17.36 | 22.01 | 22.01 | 195,700 |
Feb 1, 2024 | 17.57 | 18.70 | 17.25 | 18.23 | 18.23 | 28,800 |
Jan 31, 2024 | 17.35 | 18.06 | 16.15 | 17.31 | 17.31 | 25,100 |
Jan 30, 2024 | 18.04 | 19.50 | 17.24 | 17.48 | 17.48 | 91,900 |
Jan 29, 2024 | 14.73 | 17.79 | 14.73 | 17.70 | 17.70 | 82,700 |
Jan 26, 2024 | 16.58 | 16.58 | 11.80 | 14.73 | 14.73 | 203,100 |
Jan 25, 2024 | 17.82 | 18.09 | 15.70 | 16.75 | 16.75 | 129,700 |
Jan 24, 2024 | 16.99 | 19.72 | 16.99 | 17.60 | 17.60 | 256,500 |
Jan 23, 2024 | 15.14 | 17.98 | 14.76 | 16.81 | 16.81 | 169,300 |
Jan 22, 2024 | 12.30 | 15.49 | 12.30 | 14.76 | 14.76 | 107,000 |
Jan 19, 2024 | 12.21 | 12.30 | 11.43 | 12.30 | 12.30 | 63,800 |
Jan 18, 2024 | 10.41 | 12.32 | 10.41 | 11.95 | 11.95 | 137,400 |
Jan 17, 2024 | 10.23 | 10.50 | 10.21 | 10.41 | 10.41 | 26,300 |
Jan 16, 2024 | 9.55 | 10.49 | 9.55 | 10.23 | 10.23 | 41,900 |
Jan 12, 2024 | 9.44 | 9.88 | 9.01 | 9.76 | 9.76 | 45,200 |
Jan 11, 2024 | 9.72 | 9.72 | 8.89 | 9.40 | 9.40 | 115,200 |
Jan 10, 2024 | 8.81 | 9.89 | 8.81 | 9.71 | 9.71 | 101,600 |
Jan 9, 2024 | 8.89 | 8.92 | 8.53 | 8.85 | 8.85 | 13,000 |
Jan 8, 2024 | 8.38 | 8.93 | 8.26 | 8.93 | 8.93 | 25,700 |
Jan 5, 2024 | 8.50 | 8.72 | 8.10 | 8.29 | 8.29 | 15,400 |
Jan 4, 2024 | 8.43 | 8.43 | 8.12 | 8.29 | 8.29 | 25,300 |
Jan 3, 2024 | 8.50 | 8.55 | 8.26 | 8.40 | 8.40 | 8,000 |
Jan 2, 2024 | 8.15 | 8.71 | 7.73 | 8.62 | 8.62 | 31,100 |
Dec 29, 2023 | 8.48 | 8.58 | 7.89 | 8.39 | 8.39 | 86,600 |
Dec 28, 2023 | 8.71 | 8.75 | 8.54 | 8.68 | 8.68 | 7,700 |
Dec 27, 2023 | 8.15 | 8.65 | 8.10 | 8.50 | 8.50 | 10,100 |
Dec 26, 2023 | 8.34 | 8.45 | 8.05 | 8.21 | 8.21 | 15,300 |
Dec 22, 2023 | 8.05 | 8.47 | 8.05 | 8.34 | 8.34 | 17,200 |
Dec 21, 2023 | 8.65 | 8.65 | 8.09 | 8.15 | 8.15 | 36,000 |
Dec 20, 2023 | 8.44 | 9.00 | 8.36 | 8.60 | 8.60 | 23,600 |
Dec 19, 2023 | 8.40 | 8.55 | 8.32 | 8.40 | 8.40 | 12,700 |
Dec 18, 2023 | 8.12 | 8.49 | 8.05 | 8.29 | 8.29 | 33,100 |
Dec 15, 2023 | 7.62 | 8.10 | 7.62 | 8.03 | 8.03 | 34,600 |
Dec 14, 2023 | 7.54 | 8.15 | 7.54 | 7.77 | 7.77 | 38,700 |
Dec 13, 2023 | 7.43 | 8.10 | 7.30 | 7.71 | 7.71 | 14,700 |
Dec 12, 2023 | 7.55 | 7.82 | 7.44 | 7.50 | 7.50 | 24,800 |
Dec 11, 2023 | 7.62 | 8.10 | 7.61 | 7.74 | 7.74 | 61,100 |
Dec 8, 2023 | 6.75 | 7.80 | 6.75 | 7.76 | 7.76 | 57,600 |
Dec 7, 2023 | 6.50 | 6.99 | 6.50 | 6.80 | 6.80 | 14,000 |
Dec 6, 2023 | 6.04 | 6.66 | 6.04 | 6.51 | 6.51 | 62,200 |
Dec 5, 2023 | 6.36 | 6.43 | 6.24 | 6.30 | 6.30 | 7,600 |
Dec 4, 2023 | 6.18 | 6.59 | 6.07 | 6.52 | 6.52 | 51,300 |
Dec 1, 2023 | 5.90 | 6.20 | 5.90 | 6.19 | 6.19 | 8,400 |
Nov 30, 2023 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | 8,000 |
Nov 29, 2023 | 6.16 | 6.30 | 5.82 | 6.20 | 6.20 | 13,100 |
Nov 28, 2023 | 6.11 | 6.40 | 6.11 | 6.22 | 6.22 | 20,500 |
Nov 27, 2023 | 5.69 | 6.28 | 5.69 | 6.19 | 6.19 | 43,400 |
Nov 24, 2023 | 6.01 | 6.01 | 5.70 | 5.70 | 5.70 | 32,300 |
Nov 22, 2023 | 6.06 | 6.06 | 5.60 | 5.60 | 5.60 | 28,700 |
Nov 21, 2023 | 6.10 | 6.10 | 5.70 | 6.00 | 6.00 | 5,000 |
Nov 20, 2023 | 6.13 | 6.13 | 5.60 | 6.12 | 6.12 | 17,100 |
Nov 17, 2023 | 5.66 | 6.12 | 5.66 | 6.12 | 6.12 | 41,000 |
Nov 16, 2023 | 5.84 | 6.13 | 5.40 | 5.57 | 5.57 | 73,800 |
Nov 15, 2023 | 5.81 | 6.10 | 5.81 | 6.03 | 6.03 | 14,300 |
Nov 14, 2023 | 5.81 | 6.05 | 5.61 | 5.99 | 5.99 | 17,600 |
Nov 13, 2023 | 5.72 | 6.00 | 5.20 | 5.20 | 5.20 | 20,900 |
Nov 10, 2023 | 5.85 | 5.85 | 5.51 | 5.66 | 5.66 | 14,900 |
Nov 9, 2023 | 6.10 | 6.10 | 5.85 | 5.86 | 5.86 | 5,400 |
Nov 8, 2023 | 5.90 | 6.12 | 5.78 | 6.05 | 6.05 | 6,300 |
Nov 7, 2023 | 5.77 | 6.11 | 5.77 | 5.88 | 5.88 | 16,600 |
Nov 6, 2023 | 5.66 | 5.83 | 5.65 | 5.78 | 5.78 | 10,700 |
Nov 3, 2023 | 5.55 | 5.85 | 5.21 | 5.65 | 5.65 | 28,200 |
Nov 2, 2023 | 5.23 | 5.70 | 5.22 | 5.55 | 5.55 | 6,800 |
Nov 1, 2023 | 5.10 | 5.23 | 5.06 | 5.10 | 5.10 | 1,500 |
Oct 31, 2023 | 5.24 | 5.27 | 5.05 | 5.27 | 5.27 | 3,300 |
Oct 30, 2023 | 5.03 | 5.11 | 5.03 | 5.11 | 5.11 | 3,200 |
Oct 27, 2023 | 5.05 | 5.24 | 4.95 | 5.24 | 5.24 | 4,900 |
Oct 26, 2023 | 5.06 | 5.27 | 4.72 | 5.03 | 5.03 | 7,100 |
Oct 25, 2023 | 5.12 | 5.22 | 5.09 | 5.09 | 5.09 | 7,300 |
Oct 24, 2023 | 5.32 | 5.32 | 5.11 | 5.29 | 5.29 | 2,200 |
Oct 23, 2023 | 5.28 | 5.56 | 5.06 | 5.06 | 5.06 | 3,100 |
Oct 20, 2023 | 5.24 | 5.30 | 5.07 | 5.10 | 5.10 | 8,100 |
Oct 19, 2023 | 5.36 | 5.36 | 5.16 | 5.16 | 5.16 | 1,900 |
Oct 18, 2023 | 5.46 | 5.66 | 5.12 | 5.20 | 5.20 | 7,200 |
Oct 17, 2023 | 5.32 | 5.85 | 5.32 | 5.37 | 5.37 | 4,900 |
Oct 16, 2023 | 5.12 | 5.56 | 5.06 | 5.29 | 5.29 | 11,200 |
Oct 13, 2023 | 5.33 | 5.54 | 5.11 | 5.11 | 5.11 | 9,500 |
Oct 12, 2023 | 5.25 | 5.55 | 5.14 | 5.14 | 5.14 | 6,400 |
Oct 11, 2023 | 5.95 | 5.95 | 5.37 | 5.37 | 5.37 | 8,000 |
Oct 10, 2023 | 5.35 | 5.76 | 5.35 | 5.57 | 5.57 | 4,700 |
Oct 9, 2023 | 5.51 | 5.51 | 5.05 | 5.25 | 5.25 | 17,100 |
Oct 6, 2023 | 5.10 | 5.55 | 5.06 | 5.55 | 5.55 | 5,800 |
Oct 5, 2023 | 5.68 | 5.68 | 5.12 | 5.12 | 5.12 | 11,600 |
Oct 4, 2023 | 5.63 | 6.02 | 5.42 | 5.50 | 5.50 | 7,100 |
Oct 3, 2023 | 5.94 | 6.01 | 5.40 | 5.74 | 5.74 | 22,800 |
Oct 2, 2023 | 6.43 | 6.43 | 5.91 | 5.98 | 5.98 | 18,200 |
Sep 29, 2023 | 6.48 | 6.48 | 6.20 | 6.20 | 6.20 | 5,300 |
Sep 28, 2023 | 6.04 | 6.24 | 6.03 | 6.20 | 6.20 | 2,200 |
Sep 27, 2023 | 6.51 | 6.51 | 6.14 | 6.14 | 6.14 | 5,100 |
Sep 26, 2023 | 6.33 | 6.43 | 6.33 | 6.34 | 6.34 | 3,700 |
Sep 25, 2023 | 5.71 | 6.42 | 5.70 | 6.03 | 6.03 | 21,500 |
Sep 22, 2023 | 6.80 | 6.80 | 6.25 | 6.34 | 6.34 | 2,700 |
Sep 21, 2023 | 6.31 | 6.75 | 6.00 | 6.52 | 6.52 | 17,300 |
Sep 20, 2023 | 6.09 | 6.39 | 5.86 | 6.13 | 6.13 | 5,700 |
Sep 19, 2023 | 6.03 | 6.10 | 5.92 | 6.10 | 6.10 | 4,500 |
Sep 18, 2023 | 6.02 | 6.19 | 5.92 | 6.07 | 6.07 | 15,700 |
Sep 15, 2023 | 6.15 | 6.32 | 6.05 | 6.13 | 6.13 | 20,700 |
Sep 14, 2023 | 6.09 | 6.54 | 6.06 | 6.15 | 6.15 | 27,600 |
Sep 13, 2023 | 6.17 | 6.48 | 6.17 | 6.48 | 6.48 | 18,000 |
Sep 12, 2023 | 6.23 | 6.52 | 6.23 | 6.40 | 6.40 | 25,000 |
Sep 11, 2023 | 6.94 | 7.14 | 6.33 | 6.52 | 6.52 | 15,200 |
Sep 8, 2023 | 6.56 | 7.21 | 6.56 | 7.01 | 7.01 | 21,100 |
Sep 7, 2023 | 7.16 | 7.83 | 6.12 | 7.09 | 7.09 | 38,300 |
Sep 6, 2023 | 8.01 | 8.30 | 7.60 | 7.60 | 7.60 | 9,500 |
Sep 5, 2023 | 7.96 | 8.88 | 7.75 | 8.10 | 8.10 | 28,100 |
Sep 1, 2023 | 8.00 | 8.97 | 7.68 | 8.05 | 8.05 | 57,500 |
Aug 31, 2023 | 6.78 | 8.00 | 6.70 | 7.70 | 7.70 | 113,300 |
Aug 30, 2023 | 7.12 | 7.19 | 6.89 | 6.99 | 6.99 | 3,800 |
Aug 29, 2023 | 7.10 | 7.25 | 7.07 | 7.25 | 7.25 | 7,500 |
Aug 28, 2023 | 6.77 | 7.05 | 6.69 | 6.99 | 6.99 | 3,400 |
Aug 25, 2023 | 6.62 | 7.20 | 6.62 | 7.20 | 7.20 | 4,300 |
Aug 24, 2023 | 6.81 | 6.82 | 6.62 | 6.78 | 6.78 | 3,700 |
Aug 23, 2023 | 6.98 | 6.98 | 6.56 | 6.82 | 6.82 | 4,500 |
Aug 22, 2023 | 6.77 | 6.77 | 6.63 | 6.63 | 6.63 | 1,800 |
Aug 21, 2023 | 6.65 | 6.95 | 6.56 | 6.57 | 6.57 | 8,400 |
Aug 18, 2023 | 6.95 | 6.95 | 6.65 | 6.67 | 6.67 | 24,200 |
Aug 17, 2023 | 7.03 | 7.17 | 6.87 | 7.13 | 7.13 | 6,700 |
Aug 16, 2023 | 7.03 | 7.33 | 6.89 | 6.89 | 6.89 | 24,100 |
Aug 15, 2023 | 7.09 | 7.34 | 6.87 | 6.87 | 6.87 | 5,700 |
Aug 14, 2023 | 7.26 | 7.44 | 7.06 | 7.37 | 7.37 | 7,100 |
Aug 11, 2023 | 7.50 | 7.66 | 6.88 | 7.46 | 7.46 | 11,500 |
Aug 10, 2023 | 6.78 | 7.78 | 6.78 | 7.50 | 7.50 | 47,200 |
Aug 9, 2023 | 6.36 | 6.90 | 6.36 | 6.73 | 6.73 | 30,800 |
Aug 8, 2023 | 6.47 | 6.83 | 6.40 | 6.55 | 6.55 | 14,100 |
Aug 7, 2023 | 6.99 | 6.99 | 6.56 | 6.71 | 6.71 | 10,200 |
Aug 4, 2023 | 6.88 | 7.30 | 6.86 | 7.00 | 7.00 | 31,100 |
Aug 3, 2023 | 6.79 | 7.29 | 6.56 | 6.91 | 6.91 | 51,100 |
Aug 2, 2023 | 6.50 | 6.76 | 6.22 | 6.76 | 6.76 | 8,100 |
Aug 1, 2023 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | 8,300 |
Jul 31, 2023 | 6.15 | 6.35 | 5.90 | 6.23 | 6.23 | 17,900 |
Jul 28, 2023 | 5.53 | 6.10 | 5.53 | 6.06 | 6.06 | 12,300 |
Jul 27, 2023 | 5.41 | 5.79 | 5.38 | 5.69 | 5.69 | 8,500 |
Jul 26, 2023 | 5.50 | 5.73 | 5.36 | 5.73 | 5.73 | 11,200 |
Jul 25, 2023 | 5.33 | 5.51 | 5.31 | 5.45 | 5.45 | 4,800 |
Jul 24, 2023 | 5.49 | 5.58 | 5.32 | 5.32 | 5.32 | 5,600 |
Jul 21, 2023 | 5.55 | 5.75 | 5.38 | 5.38 | 5.38 | 11,500 |
Jul 20, 2023 | 5.64 | 5.79 | 5.51 | 5.52 | 5.52 | 18,000 |
Jul 19, 2023 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | 23,100 |
Jul 18, 2023 | 5.68 | 5.75 | 5.40 | 5.45 | 5.45 | 10,500 |
Jul 17, 2023 | 5.50 | 5.59 | 5.50 | 5.55 | 5.55 | 12,700 |
Jul 14, 2023 | 6.20 | 6.20 | 5.40 | 5.46 | 5.46 | 39,300 |
Jul 13, 2023 | 6.00 | 6.45 | 6.00 | 6.22 | 6.22 | 20,700 |
Jul 12, 2023 | 5.65 | 6.30 | 5.55 | 6.00 | 6.00 | 28,100 |
Jul 11, 2023 | 5.36 | 5.66 | 5.36 | 5.59 | 5.59 | 8,400 |
Jul 10, 2023 | 5.49 | 5.70 | 5.37 | 5.47 | 5.47 | 10,200 |
Jul 7, 2023 | 5.47 | 5.70 | 5.31 | 5.51 | 5.51 | 13,000 |
Jul 6, 2023 | 5.36 | 5.54 | 5.27 | 5.49 | 5.49 | 4,900 |
Jul 5, 2023 | 5.33 | 5.65 | 5.29 | 5.45 | 5.45 | 4,300 |
Jul 3, 2023 | 5.59 | 5.59 | 5.18 | 5.39 | 5.39 | 3,500 |
Jun 30, 2023 | 5.19 | 5.45 | 5.19 | 5.33 | 5.33 | 2,300 |
Jun 29, 2023 | 5.25 | 5.29 | 5.10 | 5.26 | 5.26 | 17,100 |
Jun 28, 2023 | 4.89 | 5.18 | 4.89 | 5.12 | 5.12 | 3,500 |
Jun 27, 2023 | 4.97 | 5.18 | 4.75 | 4.92 | 4.92 | 43,400 |
Jun 26, 2023 | 5.00 | 5.10 | 4.72 | 5.08 | 5.08 | 18,700 |
Jun 23, 2023 | 5.26 | 5.26 | 4.90 | 4.93 | 4.93 | 37,700 |
Jun 22, 2023 | 5.56 | 5.56 | 5.25 | 5.25 | 5.25 | 13,400 |
Jun 21, 2023 | 5.54 | 5.69 | 5.48 | 5.58 | 5.58 | 5,900 |
Jun 20, 2023 | 5.63 | 5.75 | 5.48 | 5.53 | 5.53 | 4,100 |
Jun 16, 2023 | 5.61 | 5.73 | 5.49 | 5.70 | 5.70 | 23,000 |
Jun 15, 2023 | 5.42 | 5.73 | 5.42 | 5.50 | 5.50 | 10,100 |
Jun 14, 2023 | 5.89 | 6.00 | 5.41 | 5.42 | 5.42 | 28,700 |
Jun 13, 2023 | 5.77 | 5.88 | 5.66 | 5.67 | 5.67 | 20,600 |
Jun 12, 2023 | 5.59 | 5.98 | 5.55 | 5.78 | 5.78 | 22,200 |
Jun 9, 2023 | 5.53 | 5.82 | 5.42 | 5.69 | 5.69 | 19,900 |
Jun 8, 2023 | 5.55 | 5.84 | 5.40 | 5.73 | 5.73 | 21,700 |
Jun 7, 2023 | 5.84 | 6.25 | 5.67 | 5.75 | 5.75 | 23,400 |
Jun 6, 2023 | 6.02 | 6.45 | 5.81 | 6.02 | 6.02 | 30,600 |
Jun 5, 2023 | 5.58 | 6.90 | 5.58 | 6.40 | 6.40 | 75,800 |
Jun 2, 2023 | 5.29 | 5.80 | 5.29 | 5.80 | 5.80 | 25,300 |
Jun 1, 2023 | 5.48 | 5.59 | 5.30 | 5.41 | 5.41 | 13,900 |
May 31, 2023 | 5.64 | 5.75 | 5.28 | 5.42 | 5.42 | 25,000 |
May 30, 2023 | 5.40 | 5.65 | 5.33 | 5.47 | 5.47 | 10,500 |
May 26, 2023 | 5.42 | 5.48 | 5.18 | 5.38 | 5.38 | 21,600 |
May 25, 2023 | 5.47 | 5.49 | 5.25 | 5.30 | 5.30 | 21,600 |
May 24, 2023 | 5.28 | 5.49 | 5.20 | 5.29 | 5.29 | 30,400 |
May 23, 2023 | 4.75 | 5.39 | 4.55 | 5.39 | 5.39 | 57,600 |
May 22, 2023 | 4.52 | 4.86 | 4.49 | 4.73 | 4.73 | 190,100 |
May 19, 2023 | 4.70 | 4.71 | 4.52 | 4.55 | 4.55 | 17,900 |
May 18, 2023 | 4.77 | 4.81 | 4.60 | 4.73 | 4.73 | 8,200 |
May 17, 2023 | 4.71 | 4.79 | 4.58 | 4.70 | 4.70 | 19,600 |
May 16, 2023 | 4.76 | 4.88 | 4.63 | 4.64 | 4.64 | 15,100 |
May 15, 2023 | 4.81 | 4.91 | 4.61 | 4.70 | 4.70 | 8,500 |
May 12, 2023 | 4.70 | 4.85 | 4.61 | 4.84 | 4.84 | 17,900 |
May 11, 2023 | 4.54 | 4.98 | 4.50 | 4.63 | 4.63 | 46,200 |
May 10, 2023 | 5.50 | 5.50 | 4.47 | 4.71 | 4.71 | 94,900 |
May 9, 2023 | 5.23 | 5.39 | 4.67 | 4.82 | 4.82 | 66,100 |
May 8, 2023 | 5.08 | 5.45 | 4.78 | 5.15 | 5.15 | 126,400 |
May 5, 2023 | 5.16 | 5.29 | 5.01 | 5.03 | 5.03 | 56,600 |
May 4, 2023 | 5.45 | 5.47 | 5.01 | 5.15 | 5.15 | 21,700 |
May 3, 2023 | 5.64 | 5.87 | 5.40 | 5.40 | 5.40 | 19,900 |
May 2, 2023 | 5.62 | 6.11 | 5.62 | 5.64 | 5.64 | 27,700 |
May 1, 2023 | 5.82 | 5.99 | 5.55 | 5.55 | 5.55 | 8,400 |
Apr 28, 2023 | 5.60 | 6.15 | 5.57 | 5.60 | 5.60 | 18,000 |
Apr 27, 2023 | 5.69 | 5.69 | 5.51 | 5.56 | 5.56 | 2,300 |
Apr 26, 2023 | 5.60 | 5.66 | 5.53 | 5.53 | 5.53 | 8,000 |
Apr 25, 2023 | 5.61 | 5.84 | 5.53 | 5.53 | 5.53 | 13,900 |
Related Tickers
ML MoneyLion Inc.
70.15
-0.47%
SWVL Swvl Holdings Corp.
11.47
+2.41%
AEYE AudioEye, Inc.
14.43
+7.05%
CREX Creative Realities, Inc.
3.4000
0.00%
CXAI CXApp Inc.
3.4800
-1.14%
SSNT SilverSun Technologies, Inc.
12.92
-5.42%
MFI mF International Limited
10.47
+2.75%
APPF AppFolio, Inc.
215.90
-1.56%
VCSA Vacasa, Inc.
6.78
+5.44%
JTAI Jet.AI Inc.
0.6980
-2.79%