U.S. Markets open in 8 hrs.

Famous Dave's of America, Inc. (DAVE)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.90-0.10 (-2.50%)
At close: 4:00PM EDT
People also watch
NATHKONAARKRLUBDENN
DateOpenHighLowCloseAdj Close*Volume
May 23, 20174.004.003.853.883.889,300
May 22, 20173.904.053.904.004.0032,500
May 19, 20173.853.953.853.903.908,100
May 18, 20173.903.903.853.903.9058,500
May 17, 20173.903.953.853.953.9520,900
May 16, 20174.004.003.803.953.9551,700
May 15, 20174.154.153.854.104.1052,700
May 12, 20174.204.254.104.154.1510,600
May 11, 20174.304.304.154.154.156,400
May 10, 20174.354.364.204.254.2534,800
May 09, 20174.104.554.104.304.3053,100
May 08, 20174.404.454.054.104.1032,400
May 05, 20174.454.504.404.404.4018,800
May 04, 20174.504.554.354.384.3823,700
May 03, 20174.204.954.154.504.50115,800
May 02, 20174.054.104.004.104.102,200
May 01, 20174.004.014.004.004.007,200
Apr 28, 20174.054.154.004.004.0011,700
Apr 27, 20174.154.204.104.104.1018,400
Apr 26, 20174.004.154.004.154.1526,800
Apr 25, 20174.054.104.004.004.0012,000
Apr 24, 20173.904.143.904.104.108,600
Apr 21, 20173.853.953.853.903.9020,500
Apr 20, 20173.853.903.803.883.8823,700
Apr 19, 20173.853.903.803.803.8028,800
Apr 18, 20173.903.903.753.803.8010,300
Apr 17, 20173.903.953.803.853.8512,500
Apr 13, 20173.753.953.753.903.9035,700
Apr 12, 20173.813.903.803.803.8022,000
Apr 11, 20174.004.003.803.803.8025,400
Apr 10, 20173.933.953.853.903.903,500
Apr 07, 20174.004.053.803.853.8513,000
Apr 06, 20173.754.103.753.953.9522,600
Apr 05, 20174.004.053.753.803.8061,900
Apr 04, 20173.854.153.853.953.9579,600
Apr 03, 20173.904.013.903.903.9032,200
Mar 31, 20173.903.953.793.903.9036,900
Mar 30, 20174.054.063.903.943.9433,400
Mar 29, 20174.054.103.954.034.0317,700
Mar 28, 20174.154.304.054.054.0531,500
Mar 27, 20174.154.304.104.104.1030,200
Mar 24, 20174.154.254.054.174.1729,000
Mar 23, 20174.154.404.054.104.1046,800
Mar 22, 20174.504.503.904.054.0570,700
Mar 21, 20174.504.554.404.434.4354,300
Mar 20, 20174.604.654.454.504.5055,200
Mar 17, 20174.454.604.454.454.4530,300
Mar 16, 20174.404.504.304.454.456,100
Mar 15, 20174.354.454.104.354.3553,500
Mar 14, 20174.554.654.254.404.4059,700
Mar 13, 20174.904.954.454.554.55110,800
Mar 10, 20175.105.154.704.804.8053,900
Mar 09, 20175.005.204.605.055.0592,500
Mar 08, 20175.055.354.805.085.0840,900
Mar 07, 20175.205.304.805.105.10134,700
Mar 06, 20175.705.705.255.505.5051,300
Mar 03, 20175.805.805.305.615.6145,500
Mar 02, 20175.805.905.605.655.6537,000
Mar 01, 20175.805.955.455.805.8085,100
Feb 28, 20175.856.005.655.655.6562,000
Feb 27, 20175.905.905.505.855.8559,500
Feb 24, 20175.935.935.705.805.8015,900
Feb 23, 20175.865.955.855.855.8512,300
Feb 22, 20176.236.605.755.905.9073,800
Feb 21, 20175.956.405.806.156.1579,100
Feb 17, 20175.655.955.605.855.8586,300
Feb 16, 20175.555.805.455.805.8098,400
Feb 15, 20175.315.605.255.575.5738,000
Feb 14, 20175.595.605.305.505.5043,500
Feb 13, 20175.505.655.305.405.4031,700
Feb 10, 20175.455.455.305.405.4013,200
Feb 09, 20175.355.405.205.405.4028,300
Feb 08, 20175.305.305.155.305.3029,100
Feb 07, 20175.455.455.305.355.353,500
Feb 06, 20175.375.405.355.355.357,700
Feb 03, 20175.305.455.205.395.3945,200
Feb 02, 20175.185.325.185.305.3021,500
Feb 01, 20175.405.405.105.355.3548,500
Jan 31, 20175.455.555.205.405.4053,200
Jan 30, 20175.555.705.455.505.5051,300
Jan 27, 20175.605.705.255.505.5069,700
Jan 26, 20175.505.705.505.705.7041,300
Jan 25, 20175.605.655.505.605.6011,800
Jan 24, 20175.305.605.305.605.6011,000
Jan 23, 20175.405.805.405.455.4576,600
Jan 20, 20175.355.455.305.455.4527,600
Jan 19, 20175.255.405.255.305.3011,500
Jan 18, 20175.305.405.255.305.3021,200
Jan 17, 20175.405.605.255.255.2555,700
Jan 13, 20175.355.375.255.355.3533,100
Jan 12, 20175.155.465.105.305.3056,300
Jan 11, 20175.305.355.305.305.3011,900
Jan 10, 20175.205.305.155.255.2555,100
Jan 09, 20175.305.415.205.205.208,200
Jan 06, 20175.385.405.155.255.2513,300
Jan 05, 20174.945.394.905.255.2570,300
Jan 04, 20174.854.954.854.854.8516,700
Jan 03, 20174.954.954.854.854.852,400
Dec 30, 20164.854.954.854.954.9525,400
Dec 29, 20164.754.944.754.854.8520,400
*Close price adjusted for dividends and splits.
Loading more data...