DAVE - Famous Dave's of America, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20186.506.506.356.356.3517,938
Jun 15, 20186.506.506.306.506.5016,900
Jun 14, 20186.356.506.286.506.5027,400
Jun 13, 20186.406.656.156.256.2551,700
Jun 12, 20186.806.956.206.456.4561,800
Jun 11, 20186.706.916.656.756.7528,400
Jun 08, 20186.906.906.656.756.7515,500
Jun 07, 20186.957.106.906.956.958,900
Jun 06, 20187.107.106.857.007.0028,600
Jun 05, 20187.157.307.007.057.0525,400
Jun 04, 20186.807.256.707.157.1522,900
Jun 01, 20186.957.056.656.656.6548,300
May 31, 20186.807.056.656.856.8525,100
May 30, 20187.407.586.606.906.9068,400
May 29, 20187.607.707.357.457.4559,200
May 25, 20187.557.707.407.507.5028,800
May 24, 20187.657.707.407.507.5044,900
May 23, 20187.507.657.207.657.65294,100
May 22, 20187.707.707.387.657.6537,800
May 21, 20187.957.957.557.707.7026,200
May 18, 20187.907.957.707.807.8021,000
May 17, 20187.707.957.647.857.8540,400
May 16, 20187.807.957.607.657.6550,400
May 15, 20188.308.307.357.857.8595,700
May 14, 20188.208.207.607.807.8050,400
May 11, 20187.807.957.807.957.9518,600
May 10, 20187.617.907.607.807.8040,400
May 09, 20187.958.057.557.757.7579,700
May 08, 20188.108.157.888.008.0039,000
May 07, 20188.208.458.008.108.1098,500
May 04, 20188.158.157.807.957.95226,700
May 03, 20188.458.458.008.258.2518,900
May 02, 20188.358.618.258.408.4034,100
May 01, 20188.258.358.108.308.3033,000
Apr 30, 20188.158.688.158.208.2048,800
Apr 27, 20188.148.308.008.108.1030,700
Apr 26, 20188.609.008.308.408.4073,700
Apr 25, 20188.558.608.308.458.4529,500
Apr 24, 20187.708.757.638.558.5566,500
Apr 23, 20187.657.817.307.687.6839,100
Apr 20, 20187.457.757.407.607.6060,100
Apr 19, 20187.257.457.247.457.4545,600
Apr 18, 20187.207.357.157.157.1532,800
Apr 17, 20187.117.357.107.157.1548,800
Apr 16, 20187.207.207.107.107.1027,100
Apr 13, 20187.157.187.087.157.1523,100
Apr 12, 20187.157.157.087.157.1552,200
Apr 11, 20187.107.207.107.107.1017,400
Apr 10, 20187.207.257.007.107.1063,700
Apr 09, 20187.457.457.207.257.2533,800
Apr 06, 20187.157.407.107.407.4049,300
Apr 05, 20187.407.457.157.157.1518,800
Apr 04, 20187.107.407.107.307.3029,400
Apr 03, 20187.157.257.107.157.1528,100
Apr 02, 20187.007.206.957.107.1043,500
Mar 29, 20187.107.157.107.107.1012,200
Mar 28, 20187.107.307.057.107.1027,300
Mar 27, 20187.107.207.107.157.1544,400
Mar 26, 20187.157.207.107.157.1523,700
Mar 23, 20187.257.257.107.107.1019,800
Mar 22, 20187.357.507.257.257.2522,600
Mar 21, 20187.207.507.207.457.4537,200
Mar 20, 20187.257.357.157.157.1526,000
Mar 19, 20187.057.306.957.207.2071,800
Mar 16, 20187.207.207.107.157.1538,400
Mar 15, 20187.207.307.157.207.2017,000
Mar 14, 20187.307.307.017.157.1541,100
Mar 13, 20187.307.306.957.257.2579,200
Mar 12, 20187.507.707.157.257.2542,500
Mar 09, 20187.208.007.107.357.35138,000
Mar 08, 20187.807.807.107.107.10172,200
Mar 07, 20186.858.156.857.907.90232,900
Mar 06, 20187.217.457.057.057.05126,100
Mar 05, 20186.607.506.607.307.30140,800
Mar 02, 20186.756.806.606.656.6524,700
Mar 01, 20186.747.056.706.706.7032,800
Feb 28, 20186.706.856.636.756.7515,200
Feb 27, 20186.957.006.686.706.7020,200
Feb 26, 20186.857.006.557.007.0026,100
Feb 23, 20186.757.056.756.856.8540,600
Feb 22, 20186.907.206.806.806.8071,500
Feb 21, 20186.706.986.706.806.8067,700
Feb 20, 20186.457.006.406.706.7055,700
Feb 16, 20186.256.506.256.406.408,200
Feb 15, 20186.256.306.206.306.3041,200
Feb 14, 20186.296.506.156.306.3087,400
Feb 13, 20186.106.506.106.256.2539,000
Feb 12, 20186.406.456.106.256.2537,400
Feb 09, 20186.256.496.106.256.2524,400
Feb 08, 20186.306.306.156.306.3038,500
Feb 07, 20186.106.306.106.306.3035,500
Feb 06, 20185.856.555.856.256.25113,400
Feb 05, 20186.106.105.705.955.95125,600
Feb 02, 20186.006.155.736.106.1033,100
Feb 01, 20185.806.305.356.106.10109,100
Jan 31, 20186.106.206.056.106.10115,000
Jan 30, 20186.106.356.086.156.1569,900
Jan 29, 20186.156.206.106.106.1033,900
Jan 26, 20186.106.156.056.106.1037,000
Jan 25, 20186.056.206.056.106.1058,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...