$5.81 -0.04 (%) Famous Dave'S of America Inc - NASDAQ

Jul. 29, 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
7/29/20165.845.995.795.8122,808
7/28/20165.935.935.795.8514,007
7/27/20166.006.105.745.9056,965
7/26/20165.465.975.455.9785,646
7/25/20165.205.455.165.4140,980
7/22/20165.075.235.065.2332,116
7/21/20165.015.144.995.0099,760
7/20/20165.005.034.995.0231,819
7/19/20165.055.054.995.0095,451
7/18/20165.175.175.015.057,775
7/15/20165.105.195.035.039,292
7/14/20165.135.215.055.123,151
7/13/20165.105.225.095.1010,965
7/12/20165.225.255.115.1238,288
7/11/20165.245.245.175.2010,698
7/8/20165.255.255.165.1625,011
7/7/20165.245.245.135.1713,193
7/6/20165.215.285.085.2320,902
7/5/20165.185.285.005.2227,118
7/1/20165.065.205.045.1718,967
6/30/20165.085.105.005.0310,732
6/29/20165.045.085.005.0625,228
6/28/20165.025.064.994.9916,228
6/27/20165.175.235.005.0337,580
6/24/20165.105.375.015.2834,372
6/23/20165.325.375.305.317,561
6/22/20165.295.345.275.3120,573
6/21/20165.355.405.225.3020,275
6/20/20165.305.455.305.3416,192
6/17/20165.215.295.215.2419,074
6/16/20165.415.415.115.1915,259
6/15/20165.325.395.085.2514,950
6/14/20165.395.485.145.2520,899
6/13/20165.525.525.245.4239,495
6/10/20165.665.665.395.4512,752
6/9/20165.705.755.575.7432,183
6/8/20165.595.695.445.6920,591
6/7/20165.515.665.515.5320,632
6/6/20165.535.615.355.5734,035
6/3/20165.395.655.395.5325,791
6/2/20165.465.625.395.4714,096
6/1/20165.605.765.335.5419,945
5/31/20165.665.685.395.6830,476
5/27/20165.465.715.405.7122,776
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center