$5.34 0.00 (%) Famous Dave'S of America Inc - NASDAQ

Sep. 27, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center