$17.82 +0.28 (%) Famous Dave'S of America Inc - NASDAQ

Jul. 28, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAVE historical data

Date Open High Low Close Volume
7/27/201517.5917.6417.3917.5429,857
7/24/201518.0018.0417.6017.7552,564
7/23/201518.3018.3017.7917.9582,452
7/22/201518.2918.5617.9918.2529,931
7/21/201518.1818.4517.4918.3458,676
7/20/201518.4118.5017.9318.3366,563
7/17/201519.1219.1218.3318.5143,483
7/16/201519.4219.4918.8618.9963,582
7/15/201518.1320.1718.0619.50615,908
7/14/201518.9518.9518.0418.0984,135
7/13/201519.0219.1718.6118.9580,477
7/10/201519.2819.2818.5618.9635,622
7/9/201518.7019.7118.5718.9485,057
7/8/201519.5719.6118.0618.3352,234
7/7/201519.7419.8719.2519.7332,885
7/6/201519.7220.1819.4219.6569,114
7/2/201519.7720.0419.6619.7667,578
7/1/201520.1220.2519.7819.8559,861
6/30/201520.2020.5319.7520.0590,514
6/29/201520.1120.9719.8219.9997,912
6/26/201519.4820.6019.1820.41706,362
6/25/201519.7420.0018.7519.2883,883
6/24/201520.0020.6619.4219.79155,892
6/23/201519.4320.2618.4120.07240,737
6/22/201519.5119.6418.2219.43242,349
6/19/201519.9020.1219.0519.76160,799
6/18/201519.0820.4118.3620.01611,943
6/17/201520.7721.0020.7020.8247,514
6/16/201520.9821.2620.6520.7133,452
6/15/201521.7021.9021.2021.2138,713
6/12/201521.2621.9021.2621.8132,656
6/11/201521.3921.5021.2521.4039,096
6/10/201521.4621.7321.2521.4545,987
6/9/201521.3121.7821.1321.4045,844
6/8/201520.6021.5620.6021.3140,503
6/5/201520.5120.7119.9020.6047,777
6/4/201520.9020.9720.2520.5819,162
6/3/201520.8021.9820.7320.9347,260
6/2/201520.6221.0320.6220.8140,735
6/1/201521.0021.0020.4320.7859,126
5/29/201520.2521.6420.1720.8171,932
5/28/201521.2121.2520.4420.5439,198
5/27/201521.2121.4820.8321.2172,742
5/26/201522.4922.5021.0221.2799,424
5/22/201523.1423.1422.3622.7250,705
5/21/201523.3623.3922.7822.9851,539
5/20/201523.7823.9523.0323.7023,498
5/19/201523.5223.9622.8823.6057,751
5/18/201523.9824.0522.6523.61110,525
5/15/201524.8424.8424.0024.1527,284
5/14/201524.9525.0924.6824.7622,157
5/13/201524.2425.2024.2024.9547,220
5/12/201525.3325.3324.1524.2650,877
5/11/201524.7525.5224.3225.3352,546
5/8/201526.2326.2324.7524.8639,415
5/7/201525.8726.1325.8125.8837,896
5/6/201527.4627.5025.7825.89102,048
5/5/201528.5028.9227.6727.6730,071
5/4/201528.9829.2428.1528.3221,988
5/1/201528.2129.2628.2028.79106,721
4/30/201530.4630.5828.1028.2030,986
4/29/201530.2230.9430.2130.6113,045
4/28/201530.3130.5429.9630.0915,467
4/27/201530.4930.8030.0830.0812,164
4/24/201529.8330.5429.6630.3216,149
4/23/201529.4529.9629.3729.968,296
4/22/201529.5330.7429.0729.3721,757
4/21/201529.4930.8929.0829.3250,990
4/20/201529.0429.6728.9229.6012,125
4/17/201529.1529.1828.8928.9411,643
4/16/201529.4529.4528.8529.386,554
4/15/201528.8229.2228.8228.879,617
4/14/201528.5228.9428.5228.7110,650
4/13/201528.9329.2528.7928.8110,982
4/10/201528.2429.2528.0028.7829,504
4/9/201528.4528.4527.2328.2520,924
4/8/201527.7028.5027.6428.1719,137
4/7/201528.6828.6827.4127.4937,959
4/6/201528.1428.8628.0028.5134,725
4/2/201527.6028.4027.6028.2012,983
4/1/201528.3128.3127.2527.5141,261
3/31/201527.6028.7326.6328.50105,197
3/30/201528.5928.6627.7327.7338,587
3/27/201528.7829.2628.5228.5916,587
3/26/201529.1829.1828.5828.6419,222
3/25/201529.1729.7328.7629.0854,927
3/24/201527.5029.0227.5028.7318,314
3/23/201528.3728.4627.3927.4861,179
3/20/201530.2330.2328.5428.5478,672
3/19/201529.9930.2529.7630.1319,930
3/18/201530.0030.2929.5029.9026,408
3/17/201530.5230.5229.7929.7919,395
3/16/201531.0931.4930.3330.3725,868
3/13/201530.3531.0230.3530.7130,145
3/12/201529.4930.5929.3530.3516,917
3/11/201529.9529.9629.0229.1627,498
3/10/201530.8230.9429.7729.8814,623
3/9/201531.0731.2230.8830.9315,099
3/6/201531.5331.5331.0031.1734,691
3/5/201531.4131.8231.4131.6226,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!