Famous Dave'S of America Inc $27.11

down -0.09


29/8/2014 04:00 PM  |  NASDAQ : DAVE  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAVE historical data

Date Open High Low Close Volume
8/29/201427.1727.6626.3627.1133,035
8/28/201426.9327.2626.7827.2018,772
8/27/201426.9127.3026.7527.1121,869
8/26/201427.2127.2125.7627.0626,258
8/25/201426.8127.4126.8127.1642,696
8/22/201426.1426.8426.1426.6033,836
8/21/201425.7526.5025.7526.1440,599
8/20/201426.0926.3225.7725.779,283
8/19/201426.1026.4425.9226.2328,770
8/18/201425.8326.0925.5425.9927,428
8/15/201426.4526.5225.5225.5529,054
8/14/201426.3426.6026.2626.4218,627
8/13/201425.6726.3125.5626.2430,718
8/12/201425.7625.9425.2525.5833,581
8/11/201425.3626.0325.0625.8754,925
8/8/201425.3125.3625.1825.3439,614
8/7/201425.1625.3624.5625.1794,392
8/6/201426.4526.6724.3625.15146,718
8/5/201426.8827.4026.2426.7362,815
8/4/201424.2227.3424.2226.9585,299
8/1/201424.7625.5523.2624.2382,145
7/31/201425.5026.1424.7724.9342,010
7/30/201425.6626.0525.4025.8944,163
7/29/201425.1925.4725.0125.3921,734
7/28/201425.5625.8024.6725.0937,104
7/25/201425.5525.8825.2825.6548,102
7/24/201425.4126.0725.4125.7044,589
7/23/201425.4225.6925.1625.3840,161
7/22/201425.3525.9625.2425.3425,032
7/21/201425.7126.3225.0425.2840,446
7/18/201425.1426.2225.0025.8951,864
7/17/201426.1926.8625.0025.1898,354
7/16/201427.3328.0626.1326.3864,084
7/15/201426.6727.3926.5227.0351,222
7/14/201427.4027.4026.7126.8251,742
7/11/201427.5027.8826.8127.1967,838
7/10/201427.0327.6526.3827.5488,593
7/9/201427.9127.9127.3227.4952,238
7/8/201428.6228.8127.2727.7874,737
7/7/201429.4829.5828.5128.61109,686
7/3/201429.2729.6028.7829.2736,605
7/2/201429.1429.5928.8329.0260,183
7/1/201428.7029.6728.7029.2774,609
6/30/201428.6528.9927.8228.70172,598
6/27/201429.8930.6028.5928.59690,109
6/26/201429.8530.1729.4129.9143,867
6/25/201429.9330.3129.7030.0331,624
6/24/201429.9030.1529.5730.1067,995
6/23/201430.5330.5329.5929.8047,296
6/20/201430.9531.1130.1230.6673,154
6/19/201431.4231.8330.4030.7433,970
6/18/201430.3731.4930.0731.1390,314
6/17/201429.2330.3529.0129.9453,571
6/16/201430.9332.5429.1729.4486,517
6/13/201432.5632.7530.4030.99247,230
6/12/201434.3734.3732.2532.56208,198
6/11/201433.7834.6332.7034.40559,902
6/10/201434.3434.7032.7133.5525,384
6/9/201434.3834.4634.1234.3452,135
6/6/201433.7534.6233.6634.3856,345
6/5/201432.8333.8032.5733.5384,917
6/4/201432.0032.9931.6532.73123,496
6/3/201432.0332.5231.7032.0140,410
6/2/201431.9432.9531.4032.1069,359
5/30/201431.2232.4530.9332.0764,766
5/29/201431.9232.1931.2531.4890,617
5/28/201433.5134.2631.7331.98103,030
5/27/201431.8533.8131.8532.94148,083
5/23/201431.7931.8331.0831.7676,838
5/22/201431.3431.8730.7131.6647,857
5/21/201430.1831.7829.8031.3297,179
5/20/201429.7730.1429.1230.0438,723
5/19/201428.5630.2428.0429.6253,632
5/16/201429.1029.1027.6328.7037,890
5/15/201429.4829.7528.6329.0741,445
5/14/201429.5829.9128.9329.5464,178
5/13/201429.8229.9929.3029.8155,869
5/12/201429.7430.3929.5230.0084,362
5/9/201428.0030.8628.0029.6484,227
5/8/201426.8728.0026.5427.7877,483
5/7/201426.9827.3426.1327.1343,864
5/6/201426.8527.1026.2726.9270,459
5/5/201426.7827.0026.1226.7937,768
5/2/201426.7027.1826.1726.8652,342
5/1/201426.4426.5526.0626.5032,856
4/30/201425.7226.5025.5626.4966,357
4/29/201425.2926.1424.8026.03119,200
4/28/201425.0125.6124.5124.84138,841
4/25/201425.0125.3424.6524.9161,479
4/24/201423.3526.4923.0025.54142,924
4/23/201425.2025.2024.0724.1039,945
4/22/201425.2425.5524.8925.2014,469
4/21/201425.3725.8924.5725.0543,747
4/17/201425.3725.5723.9025.2226,681
4/16/201424.6125.6224.5625.3832,673
4/15/201425.2725.6423.5525.0553,001
4/14/201424.5425.5324.2425.2746,881
4/11/201425.0025.0024.5324.6120,331
4/10/201426.3526.4625.0525.2845,568
4/9/201426.0526.8825.7226.2421,599
Trading Center