$4.45 -0.10 (%) Famous Dave'S of America Inc - NASDAQ

Dec. 2, 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
12/2/20164.604.604.454.458,861
12/1/20164.754.854.554.5520,862
11/30/20164.804.854.654.6513,991
11/29/20164.804.854.754.759,168
11/28/20164.814.904.754.805,808
11/25/20164.894.954.754.8017,722
11/23/20164.754.894.704.8025,550
11/22/20164.504.754.504.7012,975
11/21/20164.854.854.424.4557,434
11/18/20164.844.854.554.5567,260
11/17/20164.904.954.754.8553,122
11/16/20164.855.054.854.9013,422
11/15/20165.105.104.904.9548,864
11/14/20165.205.205.155.2018,961
11/11/20165.055.255.055.1516,171
11/10/20165.105.255.105.1013,401
11/9/20165.005.155.005.104,681
11/8/20164.955.204.875.109,891
11/7/20164.755.154.755.0511,998
11/4/20164.805.194.804.807,668
11/3/20164.854.984.754.8516,591
11/2/20165.105.104.904.9520,799
11/1/20165.005.204.955.009,015
10/31/20165.155.305.005.0023,218
10/28/20165.205.305.105.1022,931
10/27/20165.155.155.055.154,969
10/26/20165.055.155.055.058,491
10/25/20165.155.155.065.1010,332
10/24/20165.355.355.155.201,629
10/21/20165.255.355.105.156,447
10/20/20165.435.435.105.207,773
10/19/20165.335.475.285.3514,816
10/18/20165.205.255.105.2021,536
10/17/20165.155.155.055.105,340
10/14/20165.295.295.105.1014,670
10/13/20165.275.325.075.1617,386
10/12/20165.485.485.185.284,782
10/11/20165.255.275.115.256,987
10/10/20165.295.405.255.284,995
10/7/20165.305.325.255.3010,851
10/6/20165.385.415.295.329,798
10/5/20165.335.455.305.453,321
10/4/20165.255.535.255.3211,855
10/3/20165.495.495.275.3115,478
9/30/20165.415.545.255.487,679
9/29/20165.405.515.355.397,690
9/28/20165.315.505.315.364,576
9/27/20165.275.375.235.3438,351
9/26/20165.325.335.225.2224,662
9/23/20165.405.405.335.344,464
9/22/20165.355.595.305.3114,418
9/21/20165.305.565.205.3716,228
9/20/20165.185.305.185.2920,619
9/19/20165.295.375.235.309,821
9/16/20165.365.395.225.2434,532
9/15/20165.405.555.355.3720,285
9/14/20165.445.555.355.5024,910
9/13/20165.585.715.525.5623,300
9/12/20165.805.985.485.5851,866
9/9/20165.895.935.805.8027,660
9/8/20165.956.005.855.895,602
9/7/20165.996.085.815.8212,665
9/6/20165.926.115.915.9528,566
9/2/20166.016.095.965.967,842
9/1/20166.026.125.925.9237,323
8/31/20165.866.045.846.0417,136
8/30/20165.885.935.745.8610,062
8/29/20166.056.055.815.8270,035
8/26/20166.106.166.026.0212,126
8/25/20166.056.166.026.0317,063
8/24/20166.106.186.006.0131,320
8/23/20166.206.256.146.1420,000
8/22/20166.036.236.016.0834,051
8/19/20165.996.085.936.067,736
8/18/20166.106.246.006.0126,846
8/17/20166.156.185.966.0248,031
8/16/20166.406.406.116.22129,680
8/15/20165.896.735.816.55189,900
8/12/20165.956.015.765.8122,458
8/11/20166.056.055.855.9127,462
8/10/20166.156.156.016.0510,558
8/9/20166.006.186.006.1818,317
8/8/20166.066.075.956.049,950
8/5/20166.086.085.856.0419,597
8/4/20165.906.035.856.037,915
8/3/20165.926.055.615.947,922
8/2/20165.836.155.785.9128,083
8/1/20165.825.995.765.8314,244
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center