$5.55 +0.14 (%) Famous Dave'S of America Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAVE historical data

Date Open High Low Close Volume
5/26/20165.475.555.365.5571,171
5/25/20165.325.505.285.4123,990
5/24/20165.205.375.205.3220,194
5/23/20165.185.255.175.1719,729
5/20/20165.165.285.155.1825,936
5/19/20164.955.374.945.0962,808
5/18/20165.005.094.754.9463,568
5/17/20165.725.734.754.9560,688
5/16/20164.875.094.875.0536,526
5/13/20164.935.024.884.9019,600
5/12/20165.085.104.884.8916,873
5/11/20165.235.285.005.0216,310
5/10/20165.205.275.125.2112,102
5/9/20165.175.295.095.2117,283
5/6/20165.285.295.155.1826,734
5/5/20164.915.964.915.2428,857
5/4/20165.385.414.864.8663,396
5/3/20165.635.655.345.4244,190
5/2/20165.835.885.575.6338,176
4/29/20165.965.965.815.8224,471
4/28/20165.975.975.885.9210,022
4/27/20165.955.965.865.9613,177
4/26/20165.986.015.855.9317,278
4/25/20165.916.025.866.0212,100
4/22/20166.016.015.905.9515,746
4/21/20165.896.035.896.0123,979
4/20/20165.846.015.815.8922,152
4/19/20166.006.015.805.8213,231
4/18/20165.865.965.815.9420,705
4/15/20165.986.005.865.8618,713
4/14/20165.856.105.856.0312,631
4/13/20165.645.825.535.8243,241
4/12/20165.615.665.515.6222,304
4/11/20165.655.805.525.6740,646
4/8/20165.635.705.445.7030,958
4/7/20165.965.975.505.6650,377
4/6/20166.056.065.885.9728,141
4/5/20166.116.116.016.0214,765
4/4/20166.006.146.006.0321,056
4/1/20166.066.146.016.019,415
3/31/20166.246.336.086.0917,805
3/30/20166.146.346.056.3025,812
3/29/20166.076.286.076.088,363
3/28/20166.216.246.036.0319,465
3/24/20166.006.256.006.2436,147
3/23/20166.256.266.006.0135,182
3/22/20166.286.366.106.3435,087
3/21/20166.226.366.186.2422,401
3/18/20166.146.336.046.2739,866
3/17/20166.076.125.996.0914,658
3/16/20166.096.176.016.0410,711
3/15/20166.156.165.936.1618,254
3/14/20166.036.255.886.1732,905
3/11/20166.276.366.026.1124,631
3/10/20166.466.466.096.3020,534
3/9/20166.386.466.066.2321,350
3/8/20166.446.486.256.339,823
3/7/20166.216.556.216.4825,983
3/4/20166.406.656.086.1829,002
3/3/20166.136.426.136.2619,856
3/2/20165.786.145.686.1132,219
3/1/20165.895.955.675.8227,129
2/29/20165.835.955.645.8232,774
2/26/20165.545.835.475.8370,970
2/25/20165.975.975.015.33239,631
2/24/20166.266.396.046.1526,518
2/23/20166.326.456.226.2837,948
2/22/20166.496.776.306.3014,109
2/19/20166.726.956.266.5023,560
2/18/20166.486.906.286.7276,707
2/17/20165.906.195.906.1828,112
2/16/20165.706.145.705.7111,019
2/12/20165.785.855.475.6222,818
2/11/20165.445.715.305.6620,777
2/10/20165.605.675.475.4716,133
2/9/20165.605.815.465.4692,852
2/8/20165.866.185.505.6252,349
2/5/20166.206.735.705.9746,149
2/4/20166.156.265.916.2630,180
2/3/20166.086.215.786.1315,138
2/2/20166.296.295.985.9817,385
2/1/20166.616.716.396.4035,712
1/29/20166.456.756.426.6685,438
1/28/20166.336.496.236.4363,111
1/27/20166.446.516.236.2967,563
1/26/20166.206.495.996.4960,492
1/25/20165.996.205.876.20136,493
1/22/20166.086.155.735.9825,762
1/21/20165.476.045.466.0098,807
1/20/20165.535.645.275.46170,580
1/19/20165.966.005.605.6149,078
1/15/20165.926.185.735.9054,850
1/14/20165.906.165.756.0658,097
1/13/20165.845.975.775.8744,190
1/12/20166.136.345.715.83116,995
1/11/20166.426.655.966.0571,499
1/8/20166.666.786.326.37119,147
1/7/20166.516.706.406.58233,059
1/6/20166.156.706.106.57409,009
1/5/20166.866.905.956.211,520,742
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center