Stockscreener 앱 받기
0.1068
28.99%
0.024
시간 외 거래:
.11
0.0032
+3.00%
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.116 | $0.10 | $0.016 | 13,227.0 | +28.99% |
| 2024-11-15 | $0.1199 | $0.082 | $0.0379 | 49,142.0 | -20.73% |
| 2024-11-14 | $0.1222 | $0.0851 | $0.0371 | 47,133.0 | -24.64% |
| 2024-11-13 | $0.2074 | $0.07 | $0.1374 | 682,873.0 | +188.15% |
| 2024-11-12 | $0.07 | $0.048 | $0.022 | 38,416.0 | -19.83% |
| 2024-11-11 | $0.06 | $0.05 | $0.010 | 64,148.0 | +13.42% |
| 2024-11-08 | $0.056 | $0.0405 | $0.0155 | 75,810.0 | +10.21% |
| 2024-11-07 | $0.05 | $0.0356 | $0.0144 | 42,761.0 | +30.08% |
| 2024-11-06 | $0.0369 | $0.0312 | $0.0057 | 5,713.0 | +27.68% |
| 2024-11-05 | $0.0315 | $0.0287 | $0.0028 | 6,482.0 | -7.67% |
| 2024-11-04 | $0.0315 | $0.0313 | $0.0002 | 10,066.0 | -12.32% |
| 2024-11-01 | $0.0369 | $0.0301 | $0.0068 | 16,537.0 | +6.25% |
| 2024-10-31 | $0.0374 | $0.0301 | $0.0073 | 21,881.0 | -2.33% |
| 2024-10-30 | $0.0438 | $0.0313 | $0.0125 | 27,852.0 | +11.69% |
| 2024-10-29 | $0.0375 | $0.0308 | $0.00665 | 7,831.0 | -10.73% |
| 2024-10-25 | $0.0345 | $0.0305 | $0.004 | 6,832.0 | +1.03% |
| 2024-10-24 | $0.049 | $0.0311 | $0.0179 | 22,283.0 | +9.81% |
| 2024-10-23 | $0.0435 | $0.0311 | $0.0124 | 27,500.0 | -31.65% |
| 2024-10-22 | $0.0525 | $0.0281 | $0.0244 | 25,524.0 | -15.74% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.2074 | $0.0287 | $0.1787 | 1,065,535.0 | +217.87% |
| 2024-10 | $0.06 | $0.0281 | $0.0319 | 414,367.0 | -32.80% |
| 2024-09 | $0.056 | $0.0255 | $0.0305 | 402,798.0 | +31.58% |
| 2024-08 | $0.0429 | $0.023 | $0.0199 | 316,083.0 | +1.60% |
| 2024-07 | $0.0399 | $0.022 | $0.0179 | 279,349.0 | +12.65% |
| 2024-06 | $0.0462 | $0.026 | $0.0202 | 503,293.0 | +0.61% |
| 2024-05 | $0.07 | $0.0321 | $0.0379 | 623,622.0 | -51.11% |
| 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% |
0.08%
0.60%
자본화:
|
볼륨(24시간):