$5.62 -0.04 (%) Famous Dave'S of America Inc - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAVE historical data

Date Open High Low Close Volume
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
1/4/20166.947.056.806.8655,850
12/31/20156.917.046.916.9438,989
12/30/20157.027.056.916.91109,969
12/29/20157.007.096.956.9868,094
12/28/20157.047.176.866.8699,295
12/24/20156.917.096.907.0047,866
12/23/20156.937.136.856.99110,467
12/22/20157.207.216.706.91112,270
12/21/20157.427.507.127.1550,159
12/18/20157.397.757.237.3090,130
12/17/20157.737.737.317.3337,257
12/16/20157.137.897.107.5985,641
12/15/20157.187.257.067.1437,530
12/14/20157.557.646.907.1449,896
12/11/20157.567.647.337.4840,685
12/10/20157.908.107.567.6122,169
12/9/20157.798.207.797.9540,707
12/8/20157.537.857.537.7933,550
12/7/20157.847.917.507.6230,266
12/4/20157.897.927.737.8021,724
12/3/20157.838.057.837.8928,597
12/2/20157.807.917.717.9044,102
12/1/20157.968.097.707.8446,556
11/30/20158.058.607.657.84100,824
11/27/20158.278.587.918.0929,516
11/25/20158.328.468.178.2433,351
11/24/20158.498.628.278.3448,054
11/23/20158.929.048.558.5952,357
11/20/20158.409.008.368.89110,731
11/19/20158.438.558.268.4037,246
11/18/20158.758.758.408.4146,077
11/17/20158.808.818.338.5550,651
11/16/20158.288.888.018.7139,263
11/13/20158.748.748.418.4434,752
11/12/20158.879.128.748.7435,377
11/11/20159.099.098.768.9317,075
11/10/20159.109.108.759.0128,745
11/9/20159.719.718.999.0863,248
11/6/20159.839.969.529.6750,444
11/5/201510.2110.229.609.8268,392
11/4/201511.4011.409.6010.10242,711
11/3/201512.0012.6311.6112.1764,075
11/2/201511.5012.1211.5011.9143,997
10/30/201511.9612.2411.5011.5135,716
10/29/201512.0012.8111.8511.9152,184
10/28/201511.4612.0611.4212.0021,323
10/27/201511.5211.5211.2911.34133,003
10/26/201511.5211.5611.2511.4423,153
10/23/201511.4611.6611.2411.4642,844
10/22/201511.5011.7011.2911.4814,096
10/21/201511.8511.8511.4011.4120,214
10/20/201511.8812.2211.5711.8029,178
10/19/201511.8411.9011.7911.8810,497
10/16/201511.8511.9011.7011.8318,827
10/15/201512.0112.0111.5211.9025,608
10/14/201512.0712.4411.9112.0389,408
10/13/201511.8812.0611.8811.9911,345
10/12/201512.1312.1311.6511.9821,590
10/9/201512.2412.5112.0912.1826,994
10/8/201511.9812.4711.9612.2033,990
10/7/201511.8712.3011.6012.0427,351
10/6/201512.1112.5611.5711.8037,929
10/5/201512.6912.6912.0712.2641,288
10/2/201512.0812.7511.8612.7511,678
10/1/201512.8412.8812.0612.2122,779
9/30/201512.0212.9612.0212.9137,304
9/29/201512.4112.4411.7511.9955,294
9/28/201512.7312.8912.1212.2214,972
9/25/201512.5513.3112.5513.0519,178
9/24/201512.4713.0012.3612.5223,139
9/23/201513.1113.1212.4212.5416,307
9/22/201513.0513.2312.9913.1012,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center