Stockscreener 앱 받기
0.2175
20.83%
0.0375
시간 외 거래:
.22
0.00251
+1.15%
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.2373 | $0.16 | $0.0773 | 65,022.0 | +20.83% |
| 2024-12-19 | $0.2171 | $0.1622 | $0.0549 | 11,852.0 | -3.79% |
| 2024-12-18 | $0.2399 | $0.18 | $0.0599 | 39,375.0 | -10.90% |
| 2024-12-17 | $0.2288 | $0.18 | $0.0488 | 32,595.0 | +6.60% |
| 2024-12-16 | $0.2005 | $0.185 | $0.0155 | 21,865.0 | +12.57% |
| 2024-12-13 | $0.19 | $0.1642 | $0.0258 | 42,445.0 | +6.58% |
| 2024-12-12 | $0.1776 | $0.1601 | $0.0175 | 14,011.0 | -5.52% |
| 2024-12-11 | $0.18 | $0.1599 | $0.0201 | 34,279.0 | +4.57% |
| 2024-12-10 | $0.1801 | $0.1662 | $0.0139 | 23,072.0 | -6.37% |
| 2024-12-09 | $0.2075 | $0.17 | $0.0375 | 40,691.0 | -10.89% |
| 2024-12-06 | $0.1992 | $0.15 | $0.0492 | 60,887.0 | +24.58% |
| 2024-12-05 | $0.1615 | $0.1391 | $0.0224 | 14,358.0 | +18.36% |
| 2024-12-04 | $0.1775 | $0.1254 | $0.0521 | 49,891.0 | -15.40% |
| 2024-12-03 | $0.18 | $0.1532 | $0.0268 | 44,782.0 | -11.28% |
| 2024-12-02 | $0.1999 | $0.1555 | $0.0444 | 141,933.0 | +6.70% |
| 2024-11-29 | $0.1899 | $0.1411 | $0.0488 | 56,861.0 | +8.84% |
| 2024-11-27 | $0.20 | $0.1401 | $0.0599 | 99,603.0 | -3.12% |
| 2024-11-26 | $0.1832 | $0.14 | $0.0432 | 69,493.0 | +10.35% |
| 2024-11-25 | $0.1498 | $0.1082 | $0.0416 | 240,678.0 | +12.66% |
| 2024-11-22 | $0.1288 | $0.1102 | $0.0186 | 26,879.0 | +19.39% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.2399 | $0.1254 | $0.1145 | 702,080.0 | +28.92% |
| 2024-11 | $0.2074 | $0.0287 | $0.1787 | 1,766,906.0 | +402.10% |
| 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% |
0.98%
자본화:
|
볼륨(24시간):