$28.94 -0.44 (%) Famous Dave'S of America Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAVE historical data

Date Open High Low Close Volume
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
3/4/201531.6131.6431.3531.4234,857
3/3/201531.3931.8131.0031.6142,139
3/2/201530.6931.4430.4531.3927,676
2/27/201530.7531.9130.4930.7241,735
2/26/201530.9431.8329.6130.6655,183
2/25/201529.8032.1229.7530.8495,612
2/24/201529.8630.2929.4629.8052,046
2/23/201528.3029.9928.0029.60138,324
2/20/201530.4830.4828.3728.53128,758
2/19/201532.5032.5029.2531.10242,065
2/18/201533.4834.7233.3634.1566,126
2/17/201533.3234.4332.3133.4316,571
2/13/201532.1833.6431.9033.4922,731
2/12/201531.5832.3930.7532.3724,168
2/11/201530.0031.6429.9531.5023,898
2/10/201529.5530.1529.5030.1012,925
2/9/201530.0730.0729.4929.5011,227
2/6/201530.0230.2429.3830.0720,602
2/5/201530.1930.4429.5230.2514,203
2/4/201529.6030.2629.4129.8216,719
2/3/201530.7530.9529.5529.9617,369
2/2/201530.0930.8229.3030.3226,815
1/30/201530.1431.0029.9930.2718,517
1/29/201530.7131.6629.7030.4919,916
1/28/201532.7132.7130.4830.7024,416
1/27/201531.3432.7930.7332.4649,981
1/26/201530.1331.7230.0231.4119,104
1/23/201529.3130.4829.2830.3330,089
1/22/201527.8329.5427.8329.1317,185
1/21/201528.6628.6627.1127.8313,848
1/20/201527.7728.5527.2027.8725,915
1/16/201527.4428.6127.1727.679,411
1/15/201528.4728.6827.1127.6212,549
1/14/201528.1528.7528.1528.7522,212
1/13/201527.8128.6727.7428.3616,991
1/12/201527.0928.1326.8827.9037,259
1/9/201527.0027.2826.3026.9413,249
1/8/201526.9027.0726.5927.0112,373
1/7/201525.5926.6525.5826.4716,231
1/6/201524.6525.8824.5025.5634,456
1/5/201524.9425.5024.6324.7128,825
1/2/201526.1026.2024.9325.0526,931
12/31/201427.5327.5326.0326.2724,676
12/30/201427.4527.6727.0627.2518,230
12/29/201428.2428.2827.3927.5618,871
12/26/201428.1928.1927.8628.104,924
12/24/201428.3428.4628.0328.092,867
12/23/201428.5428.7028.4528.4514,634
12/22/201428.6228.7028.1228.4620,490
12/19/201428.1729.9828.1728.7737,742
12/18/201427.1428.5426.9228.2551,660
12/17/201425.6627.0625.5527.0221,244
12/16/201425.5325.7724.6625.6840,949
12/15/201426.4626.5625.6625.7922,764
12/12/201425.5926.7625.5926.2117,083
12/11/201426.8227.5025.8025.9225,126
12/10/201426.3927.3226.3926.5731,948
12/9/201425.0726.4924.9026.4251,954
12/8/201425.8225.9025.1025.4730,426
12/5/201425.4925.9025.3925.8015,918
12/4/201425.2525.6325.0825.4112,792
12/3/201425.1325.9025.0325.6223,788
12/2/201425.5025.6724.8525.0819,094
12/1/201425.3925.7025.0725.4813,692
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center