Famous Dave'S of America Inc $27.49

down -0.05


11/7/2014 10:28 AM  |  NASDAQ : DAVE  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAVE historical data

Date Open High Low Close Volume
7/10/201427.0327.6526.3827.5488,593
7/9/201427.9127.9127.3227.4952,238
7/8/201428.6228.8127.2727.7874,737
7/7/201429.4829.5828.5128.61109,686
7/3/201429.2729.6028.7829.2736,605
7/2/201429.1429.5928.8329.0260,183
7/1/201428.7029.6728.7029.2774,609
6/30/201428.6528.9927.8228.70172,598
6/27/201429.8930.6028.5928.59690,109
6/26/201429.8530.1729.4129.9143,867
6/25/201429.9330.3129.7030.0331,624
6/24/201429.9030.1529.5730.1067,995
6/23/201430.5330.5329.5929.8047,296
6/20/201430.9531.1130.1230.6673,154
6/19/201431.4231.8330.4030.7433,970
6/18/201430.3731.4930.0731.1390,314
6/17/201429.2330.3529.0129.9453,571
6/16/201430.9332.5429.1729.4486,517
6/13/201432.5632.7530.4030.99247,230
6/12/201434.3734.3732.2532.56208,198
6/11/201433.7834.6332.7034.40559,902
6/10/201434.3434.7032.7133.5525,384
6/9/201434.3834.4634.1234.3452,135
6/6/201433.7534.6233.6634.3856,345
6/5/201432.8333.8032.5733.5384,917
6/4/201432.0032.9931.6532.73123,496
6/3/201432.0332.5231.7032.0140,410
6/2/201431.9432.9531.4032.1069,359
5/30/201431.2232.4530.9332.0764,766
5/29/201431.9232.1931.2531.4890,617
5/28/201433.5134.2631.7331.98103,030
5/27/201431.8533.8131.8532.94148,083
5/23/201431.7931.8331.0831.7676,838
5/22/201431.3431.8730.7131.6647,857
5/21/201430.1831.7829.8031.3297,179
5/20/201429.7730.1429.1230.0438,723
5/19/201428.5630.2428.0429.6253,632
5/16/201429.1029.1027.6328.7037,890
5/15/201429.4829.7528.6329.0741,445
5/14/201429.5829.9128.9329.5464,178
5/13/201429.8229.9929.3029.8155,869
5/12/201429.7430.3929.5230.0084,362
5/9/201428.0030.8628.0029.6484,227
5/8/201426.8728.0026.5427.7877,483
5/7/201426.9827.3426.1327.1343,864
5/6/201426.8527.1026.2726.9270,459
5/5/201426.7827.0026.1226.7937,768
5/2/201426.7027.1826.1726.8652,342
5/1/201426.4426.5526.0626.5032,856
4/30/201425.7226.5025.5626.4966,357
4/29/201425.2926.1424.8026.03119,200
4/28/201425.0125.6124.5124.84138,841
4/25/201425.0125.3424.6524.9161,479
4/24/201423.3526.4923.0025.54142,924
4/23/201425.2025.2024.0724.1039,945
4/22/201425.2425.5524.8925.2014,469
4/21/201425.3725.8924.5725.0543,747
4/17/201425.3725.5723.9025.2226,681
4/16/201424.6125.6224.5625.3832,673
4/15/201425.2725.6423.5525.0553,001
4/14/201424.5425.5324.2425.2746,881
4/11/201425.0025.0024.5324.6120,331
4/10/201426.3526.4625.0525.2845,568
4/9/201426.0526.8825.7226.2421,599
4/8/201425.8726.1525.0026.0222,011
4/7/201426.7026.7025.5025.7236,623
4/4/201426.7927.5026.4126.6756,810
4/3/201427.9327.9326.6826.8961,262
4/2/201426.8027.9626.4427.5466,608
4/1/201424.7127.7324.6127.21109,150
3/31/201425.5125.5524.3524.48130,955
3/28/201425.8826.4724.8125.02205,992
3/27/201428.7428.7426.0526.1761,206
3/26/201428.8629.3126.2327.37121,686
3/25/201430.2731.4328.4828.9183,734
3/24/201431.2531.2530.0930.3177,727
3/21/201431.4531.9930.3831.2589,178
3/20/201430.5231.3430.2031.3459,476
3/19/201430.7531.3330.4530.9474,433
3/18/201429.6031.0529.3330.8185,122
3/17/201428.8229.5228.6929.4948,943
3/14/201428.2428.8128.0428.3254,916
3/13/201428.8029.2628.0328.4382,175
3/12/201428.2028.7127.2328.4739,386
3/11/201428.1229.4328.1228.2574,254
3/10/201428.0028.1227.3028.1241,234
3/7/201426.5628.1526.3728.0059,109
3/6/201425.4926.4525.3026.3359,649
3/5/201425.2725.7324.4225.5854,247
3/4/201424.8725.3724.7725.1219,234
3/3/201423.6824.8223.5024.7545,438
2/28/201425.6625.8924.1424.5044,796
2/27/201426.4726.9025.6625.8650,379
2/26/201426.1626.7026.1326.2826,674
2/25/201425.8226.9025.8226.5922,381
2/24/201425.8626.7025.5025.9740,645
2/21/201425.7426.0025.4025.8621,810
2/20/201424.7026.9524.5925.8356,217
2/19/201424.5324.9524.0024.8140,832
2/18/201424.7424.9923.5224.6382,405
Trading Center