U.S. Markets close in 5 hrs 51 mins

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

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
4.100.00 (0.00%)
As of 9:30AM EDT. Market open.
People also watch
NATHKONAARKRLUBDENN
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20174.104.104.104.104.10100
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
May 31, 20173.903.953.903.953.9511,100
May 30, 20173.903.903.853.853.852,100
May 26, 20173.853.903.853.903.9021,200
May 25, 20173.853.873.853.853.857,800
May 24, 20173.853.873.803.853.8515,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...