Stockscreener 앱 받기
0.0635
2.01%
-0.0013
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.0635 | $0.061 | $0.0025 | 20,109.0 | -2.01% |
| 2024-05-16 | $0.0648 | $0.0643 | $0.0005 | 601.0 | +15.71% |
| 2024-05-15 | $0.065 | $0.056 | $0.009 | 15,695.0 | -1.93% |
| 2024-05-14 | $0.0658 | $0.054 | $0.0118 | 51,534.0 | -18.43% |
| 2024-05-13 | $0.07 | $0.0601 | $0.0099 | 11,627.0 | +2.94% |
| 2024-05-10 | $0.068 | $0.06 | $0.008 | 8,163.0 | +7.85% |
| 2024-05-09 | $0.0699 | $0.0607 | $0.0092 | 38,109.0 | +11.60% |
| 2024-05-08 | $0.07 | $0.056 | $0.014 | 96,324.0 | +11.88% |
| 2024-05-07 | $0.068 | $0.041 | $0.027 | 123,406.0 | -8.18% |
| 2024-05-06 | $0.06 | $0.05 | $0.010 | 1,160.0 | -1.08% |
| 2024-05-03 | $0.0556 | $0.0512 | $0.0044 | 4,444.0 | +11.20% |
| 2024-05-02 | $0.065 | $0.0488 | $0.0162 | 939.0 | +4.16% |
| 2024-05-01 | $0.068 | $0.0384 | $0.0296 | 30,007.0 | -28.89% |
| 2024-04-30 | $0.0675 | $0.059 | $0.0085 | 18,962.0 | +10.66% |
| 2024-04-29 | $0.061 | $0.051 | $0.01 | 74,290.0 | +1.84% |
| 2024-04-26 | $0.06 | $0.0497 | $0.0103 | 21,329.0 | +3.99% |
| 2024-04-25 | $0.059 | $0.0525 | $0.0065 | 14,520.0 | +0.35% |
| 2024-04-24 | $0.0574 | $0.0574 | $0.00 | 913.0 | +0.00% |
| 2024-04-23 | $0.059 | $0.041 | $0.018 | 43,289.0 | +14.57% |
| 2024-04-22 | $0.0502 | $0.05 | $0.0002 | 4,661.0 | -5.47% |
| 2024-04-19 | $0.053 | $0.047 | $0.006 | 17,725.0 | +65.11% |
Dave Inc 주식 (DAVEW) 연도별 가격 이력
이 심층 분석에서는 Dave Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAVEW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dave Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dave Inc 주식 (DAVEW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.07 | $0.0384 | $0.0316 | 422,227.0 | -5.93% |
| 2024-04 | $0.0675 | $0.0251 | $0.0424 | 474,271.0 | +22.95% |
| 2024-03 | $0.11 | $0.0229 | $0.0871 | 1,376,880.0 | +77.39% |
| 2024-02 | $0.0409 | $0.0162 | $0.0247 | 474,692.0 | +54.74% |
| 2024-01 | $0.027 | $0.014 | $0.013 | 1,005,117.0 | +30.72% |
Dave Inc 주식 (DAVEW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.025 | $0.0119 | $0.0131 | 637,611.0 | -19.05% |
| 2023-11 | $0.022 | $0.01 | $0.012 | 332,743.0 | +37.96% |
| 2023-10 | $0.0271 | $0.012 | $0.0151 | 50,801.0 | -15.43% |
| 2023-09 | $0.0397 | $0.014 | $0.0257 | 137,904.0 | -45.45% |
| 2023-08 | $0.0483 | $0.0195 | $0.0288 | 361,873.0 | -2.30% |
| 2023-07 | $0.0321 | $0.0206 | $0.0115 | 129,046.0 | -1.94% |
| 2023-06 | $0.0438 | $0.02 | $0.0238 | 105,995.0 | -5.78% |
| 2023-05 | $0.07 | $0.0062 | $0.0638 | 537,812.0 | +64.50% |
| 2023-04 | $0.0295 | $0.0179 | $0.0116 | 278,863.0 | -9.50% |
| 2023-03 | $0.0526 | $0.0211 | $0.0315 | 450,910.0 | +0.00% |
Dave Inc 주식 (DAVEW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $0.603 | $0.5602 | $0.0428 | 5,275.0 | +0.00% |
0.15%
0.17%
자본화:
|
볼륨(24시간):