$30.66 -0.18 (%) Famous Dave'S of America Inc - NASDAQ

Feb. 26, 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
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
11/20/201424.3125.2024.3125.1922,830
11/19/201424.6324.6524.2524.3746,875
11/18/201424.5024.8224.4024.4436,429
11/17/201425.6425.9924.5124.6741,858
11/14/201425.7125.8425.3125.7511,746
11/13/201425.6225.8325.4225.6013,883
11/12/201425.4925.7525.1525.6525,727
11/11/201425.0026.2125.0025.4831,880
11/10/201425.0125.5024.8725.2225,841
11/7/201425.5425.5424.8125.1430,211
11/6/201424.7025.9124.4625.7847,776
11/5/201424.7426.2724.0124.42106,255
11/4/201425.8426.1825.7125.9840,265
11/3/201426.0026.1425.3425.4946,541
10/31/201425.8526.1125.4526.0734,169
10/30/201425.2325.6524.7425.5527,253
10/29/201426.1626.2325.1325.2346,343
10/28/201424.9926.6124.9526.1663,462
10/27/201424.9625.1524.7224.8855,406
10/24/201424.2625.7024.0225.0185,944
10/23/201424.4025.0024.0524.1330,497
10/22/201425.2525.3024.0624.1326,454
10/21/201425.0925.3924.7324.8242,887
10/20/201424.7925.0524.0724.8265,378
10/17/201425.6025.9324.5024.94102,319
10/16/201424.2225.7724.2225.2157,951
10/15/201425.4125.4123.8824.8859,830
10/14/201426.2126.2525.4625.6126,088
10/13/201425.8726.2525.3826.2434,840
10/10/201425.8626.4525.6526.0058,619
10/9/201426.5226.9025.5026.0231,880
10/8/201426.0726.7525.6326.5846,567
10/7/201426.6427.5526.0026.0031,319
10/6/201427.8027.8026.9026.9523,470
10/3/201427.0428.2527.0427.4529,322
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center