DAVE - Famous Dave's of America, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20194.62004.89004.43004.43004.4300147,700
Sep 12, 20194.55004.70004.25004.65004.650067,400
Sep 11, 20194.41004.55004.24004.55004.550028,300
Sep 10, 20194.30004.45004.29004.30004.300014,600
Sep 09, 20194.35004.40004.18004.25004.250026,800
Sep 06, 20194.60004.61004.35004.53004.53007,000
Sep 05, 20194.58004.70004.50004.68004.680011,800
Sep 04, 20194.50004.58004.30004.34004.340012,300
Sep 03, 20194.42004.55004.35004.49004.49007,800
Aug 30, 20194.56004.63004.40004.55004.55007,700
Aug 29, 20194.50004.68004.38004.68004.680012,800
Aug 28, 20194.36004.56004.36004.53004.53005,400
Aug 27, 20194.60004.60004.51004.56004.56001,700
Aug 26, 20194.61004.70004.27004.70004.70007,000
Aug 23, 20194.60004.75004.36004.39004.390014,300
Aug 22, 20194.54004.60004.27004.60004.600017,600
Aug 21, 20194.22004.55004.22004.55004.550018,100
Aug 20, 20194.21004.40004.20004.24004.240020,000
Aug 19, 20194.32004.45004.20004.25004.250022,800
Aug 16, 20194.29004.41004.15004.27004.27007,800
Aug 15, 20194.20004.57004.20004.36004.360011,300
Aug 14, 20194.60004.60004.11004.17004.170019,700
Aug 13, 20194.84004.84004.22004.55004.550018,200
Aug 12, 20194.32004.41004.24004.40004.400016,800
Aug 09, 20194.29004.45004.29004.31004.31005,500
Aug 08, 20194.52004.52004.37004.37004.37004,700
Aug 07, 20194.34004.49004.29004.49004.49003,400
Aug 06, 20194.25004.45004.25004.44004.44003,800
Aug 05, 20194.40004.40004.21004.25004.250011,900
Aug 02, 20194.53004.57004.36004.50004.500014,300
Aug 01, 20194.77004.83004.55004.57004.570011,000
Jul 31, 20194.67004.83004.54004.57004.57007,500
Jul 30, 20194.62004.69004.54004.65004.65009,400
Jul 29, 20194.58004.72004.52004.53004.530013,500
Jul 26, 20194.52004.64004.45004.51004.51009,700
Jul 25, 20194.54004.54004.44004.44004.44004,300
Jul 24, 20194.54004.80004.47004.47004.470013,600
Jul 23, 20194.66004.66004.54004.60004.60003,600
Jul 22, 20194.71004.84004.55004.68004.680011,200
Jul 19, 20194.45004.89004.45004.80004.800052,000
Jul 18, 20194.76004.88004.11004.34004.340044,000
Jul 17, 20194.96005.02004.50004.88004.880015,800
Jul 16, 20194.98004.98004.76004.90004.90007,900
Jul 15, 20194.99005.27004.70004.87004.870023,000
Jul 12, 20195.14005.49004.94004.94004.940029,500
Jul 11, 20195.26005.67005.02005.02005.02007,700
Jul 10, 20195.65005.70005.25005.26005.260020,900
Jul 09, 20195.38005.72005.38005.65005.650018,700
Jul 08, 20195.00005.70005.00005.33005.330073,800
Jul 05, 20194.90005.06004.90004.99004.990017,000
Jul 03, 20194.99004.99004.77004.88004.88003,000
Jul 02, 20195.02005.20004.64004.95004.950037,900
Jul 01, 20194.63004.90004.63004.81004.810052,000
Jun 28, 20194.31004.90004.17004.41004.4100123,600
Jun 27, 20194.17004.34004.10004.17004.17002,400
Jun 26, 20194.08004.47004.04004.19004.190011,900
Jun 25, 20194.12004.40004.00004.04004.040011,400
Jun 24, 20194.01004.36003.89003.96003.960061,400
Jun 21, 20194.12004.25004.04004.04004.04004,800
Jun 20, 20194.10004.60004.10004.16004.160036,400
Jun 19, 20194.04004.13003.83004.10004.100015,100
Jun 18, 20193.77004.11003.77004.05004.050014,400
Jun 17, 20193.89003.97003.78003.82003.820032,800
Jun 14, 20194.17004.17003.72003.75003.750039,000
Jun 13, 20194.05004.10003.93004.05004.050015,900
Jun 12, 20194.49004.49004.05004.05004.05001,400
Jun 11, 20194.28004.50004.00004.00004.000028,900
Jun 10, 20194.33004.45004.07004.16004.160017,400
Jun 07, 20193.99004.65003.98004.44004.440084,000
Jun 06, 20193.90003.96003.81003.81003.810012,600
Jun 05, 20193.89004.03003.72003.84003.840037,100
Jun 04, 20193.90004.07003.86003.95003.950011,100
Jun 03, 20193.73003.94003.73003.90003.900013,000
May 31, 20193.95003.95003.70003.70003.700023,000
May 30, 20194.16004.20003.81003.91003.910045,200
May 29, 20194.25004.62004.12004.12004.120013,000
May 28, 20194.10004.29004.09004.28004.28007,300
May 24, 20194.47004.47004.11004.35004.35008,000
May 23, 20194.22004.90004.17004.36004.360047,800
May 22, 20194.13004.17003.95004.03004.030038,800
May 21, 20194.22004.28004.08004.17004.17005,700
May 20, 20194.11004.30004.11004.18004.18001,700
May 17, 20194.21004.34004.15004.15004.150029,600
May 16, 20194.33004.34004.20004.21004.210020,600
May 15, 20194.00004.35004.00004.26004.260036,100
May 14, 20194.80005.00003.90003.96003.9600123,300
May 13, 20195.01005.08004.81004.85004.850022,900
May 10, 20195.10005.10004.85005.02005.02004,000
May 09, 20194.95005.10004.90005.10005.100026,300
May 08, 20195.32005.32004.89004.93004.930023,500
May 07, 20195.46005.46004.93005.30005.300034,900
May 06, 20195.56005.56005.33005.45005.45002,900
May 03, 20195.62005.65005.39005.52005.52008,500
May 02, 20195.10005.26005.10005.15005.150018,300
May 01, 20195.20005.20005.06005.08005.080046,300
Apr 30, 20195.40005.43005.16005.16005.160025,600
Apr 29, 20195.63005.65005.34005.34005.34009,000
Apr 26, 20195.64005.65005.38005.40005.40009,400
Apr 25, 20195.50005.56005.43005.50005.50008,400
Apr 24, 20195.73005.73005.52005.52005.520013,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...