DAVE - Famous Dave's of America, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.954.053.904.054.058,400
Oct 19, 20173.803.903.803.853.858,400
Oct 18, 20173.903.933.803.903.903,700
Oct 17, 20173.903.953.863.903.9012,900
Oct 16, 20173.853.903.753.883.8821,800
Oct 13, 20173.603.803.603.783.7814,700
Oct 12, 20173.603.753.603.653.653,800
Oct 11, 20173.703.753.603.703.7031,300
Oct 10, 20173.853.853.753.753.755,100
Oct 09, 20173.803.853.753.753.759,100
Oct 06, 20173.803.903.753.853.8523,000
Oct 05, 20173.703.803.613.783.7823,100
Oct 04, 20173.653.703.563.703.7016,700
Oct 03, 20173.953.953.453.603.60128,600
Oct 02, 20174.104.153.903.953.9520,100
Sep 29, 20174.104.154.054.154.157,000
Sep 28, 20174.204.304.054.104.1038,900
Sep 27, 20174.404.404.254.254.2525,400
Sep 26, 20174.444.454.354.454.4515,300
Sep 25, 20174.504.504.354.354.355,800
Sep 22, 20174.554.654.404.454.4542,700
Sep 21, 20174.454.554.454.454.458,100
Sep 20, 20174.354.504.354.454.457,900
Sep 19, 20174.354.404.314.354.3512,300
Sep 18, 20174.454.454.354.354.357,400
Sep 15, 20174.154.554.154.504.5014,800
Sep 14, 20174.454.504.204.204.208,800
Sep 13, 20174.554.604.504.504.507,200
Sep 12, 20174.554.654.504.504.504,000
Sep 11, 20174.454.604.454.604.6011,800
Sep 08, 20174.304.404.104.404.407,100
Sep 07, 20174.214.304.204.274.272,400
Sep 06, 20174.354.374.254.254.258,400
Sep 05, 20174.354.414.284.304.304,700
Sep 01, 20174.304.444.304.304.309,400
Aug 31, 20174.354.494.354.354.356,100
Aug 30, 20174.454.504.204.304.3012,000
Aug 29, 20174.604.604.454.454.459,300
Aug 28, 20174.704.804.654.654.6538,200
Aug 25, 20174.204.654.204.654.6571,600
Aug 24, 20174.154.254.154.244.2416,200
Aug 23, 20174.104.154.054.154.1521,900
Aug 22, 20174.054.144.004.054.058,700
Aug 21, 20174.254.254.004.004.0033,300
Aug 18, 20174.254.254.154.254.259,800
Aug 17, 20174.354.854.054.154.15129,600
Aug 16, 20173.954.553.924.354.35124,800
Aug 15, 20173.504.103.503.903.90122,400
Aug 14, 20173.503.503.433.503.5033,300
Aug 11, 20173.553.553.453.453.4534,300
Aug 10, 20173.453.483.453.483.4811,400
Aug 09, 20173.453.503.453.453.459,000
Aug 08, 20173.533.553.453.453.4536,200
Aug 07, 20173.553.603.453.603.606,500
Aug 04, 20173.653.703.503.553.5526,100
Aug 03, 20173.603.753.603.703.7051,900
Aug 02, 20173.533.653.533.583.5813,300
Aug 01, 20173.563.603.503.553.5533,500
Jul 31, 20173.503.553.503.503.504,400
Jul 28, 20173.553.753.503.503.5017,600
Jul 27, 20173.543.603.523.523.523,800
Jul 26, 20173.453.593.453.553.557,700
Jul 25, 20173.603.753.403.503.5028,600
Jul 24, 20173.453.553.403.553.558,100
Jul 21, 20173.453.553.453.453.458,400
Jul 20, 20173.503.553.453.503.504,100
Jul 19, 20173.423.503.403.453.455,400
Jul 18, 20173.453.503.403.403.4012,800
Jul 17, 20173.503.523.453.453.4514,800
Jul 14, 20173.503.553.503.503.501,600
Jul 13, 20173.503.553.503.503.503,500
Jul 12, 20173.653.653.603.603.604,300
Jul 11, 20173.653.703.603.653.655,000
Jul 10, 20173.553.753.503.713.7143,600
Jul 07, 20173.653.653.553.583.584,000
Jul 06, 20173.653.653.553.553.5520,100
Jul 05, 20173.603.653.603.603.6012,900
Jul 03, 20173.633.653.603.603.601,700
Jun 30, 20173.603.623.603.603.604,400
Jun 29, 20173.753.753.603.653.6524,600
Jun 28, 20173.803.853.603.703.7025,300
Jun 27, 20173.653.903.653.803.8036,500
Jun 26, 20173.603.703.603.653.659,000
Jun 23, 20173.553.803.553.653.6543,500
Jun 22, 20173.513.653.453.653.6524,700
Jun 21, 20173.453.553.453.553.5524,200
Jun 20, 20173.503.603.503.503.5014,800
Jun 19, 20173.503.553.403.553.5563,600
Jun 16, 20173.503.553.503.503.509,600
Jun 15, 20173.503.553.383.553.5542,400
Jun 14, 20173.853.853.503.603.60691,800
Jun 13, 20173.853.903.803.853.8515,100
Jun 12, 20173.853.903.853.853.852,400
Jun 09, 20173.903.903.853.853.8511,500
Jun 08, 20173.903.903.853.903.903,800
Jun 07, 20173.853.953.853.903.904,200
Jun 06, 20173.903.953.853.903.9010,900
Jun 05, 20173.953.953.903.903.905,400
Jun 02, 20173.904.003.903.953.9529,000
Jun 01, 20173.903.953.903.903.902,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...