$25.50 -0.47 (%) Famous Dave'S of America Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAVE historical data

Date Open High Low Close Volume
11/28/201425.8025.9825.4525.5013,688
11/26/201425.4626.0025.3725.9720,866
11/25/201425.6525.7725.3625.4715,447
11/24/201425.5525.7025.3825.6311,988
11/21/201425.6325.7425.1525.4417,534
11/20/201424.3125.2024.3125.1922,830
11/19/201424.6324.6524.2524.3746,875
11/18/201424.5024.8224.4024.4436,429
11/17/201425.6425.9924.5124.6741,858
11/14/201425.7125.8425.3125.7511,746
11/13/201425.6225.8325.4225.6013,883
11/12/201425.4925.7525.1525.6525,727
11/11/201425.0026.2125.0025.4831,880
11/10/201425.0125.5024.8725.2225,841
11/7/201425.5425.5424.8125.1430,211
11/6/201424.7025.9124.4625.7847,776
11/5/201424.7426.2724.0124.42106,255
11/4/201425.8426.1825.7125.9840,265
11/3/201426.0026.1425.3425.4946,541
10/31/201425.8526.1125.4526.0734,169
10/30/201425.2325.6524.7425.5527,253
10/29/201426.1626.2325.1325.2346,343
10/28/201424.9926.6124.9526.1663,462
10/27/201424.9625.1524.7224.8855,406
10/24/201424.2625.7024.0225.0185,944
10/23/201424.4025.0024.0524.1330,497
10/22/201425.2525.3024.0624.1326,454
10/21/201425.0925.3924.7324.8242,887
10/20/201424.7925.0524.0724.8265,378
10/17/201425.6025.9324.5024.94102,319
10/16/201424.2225.7724.2225.2157,951
10/15/201425.4125.4123.8824.8859,830
10/14/201426.2126.2525.4625.6126,088
10/13/201425.8726.2525.3826.2434,840
10/10/201425.8626.4525.6526.0058,619
10/9/201426.5226.9025.5026.0231,880
10/8/201426.0726.7525.6326.5846,567
10/7/201426.6427.5526.0026.0031,319
10/6/201427.8027.8026.9026.9523,470
10/3/201427.0428.2527.0427.4529,322
10/2/201426.9627.0026.0326.7370,775
10/1/201426.9027.2826.6626.7953,492
9/30/201426.4027.1926.3726.9289,156
9/29/201426.4826.6226.2526.3721,945
9/26/201425.4626.5025.2526.3543,557
9/25/201425.9526.4925.2325.4646,231
9/24/201425.9526.4525.5126.4522,504
9/23/201425.9726.3625.5525.7712,701
9/22/201426.2526.3525.6825.9437,472
9/19/201426.7026.7026.0726.4032,077
9/18/201426.5026.7826.3326.6624,213
9/17/201426.2427.4226.2426.4431,905
9/16/201426.0326.4425.8226.1838,070
9/15/201426.1726.1925.8726.0923,671
9/12/201425.8026.0125.7526.0055,365
9/11/201425.5026.0425.0925.88102,080
9/10/201427.5027.5026.0426.1459,591
9/9/201427.7828.1027.5127.5724,775
9/8/201427.4428.4427.0827.6112,302
9/5/201427.2127.7626.7927.5823,153
9/4/201426.7727.4526.4927.2848,080
9/3/201427.3727.3726.5726.6118,651
9/2/201427.2227.3826.7627.3413,996
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center