DAVE - Famous Dave's of America, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 19, 20184.304.354.304.354.351,296
Dec 18, 20184.194.404.144.304.308,400
Dec 17, 20184.394.834.184.204.2011,000
Dec 14, 20184.634.844.304.374.3769,300
Dec 13, 20184.554.854.554.614.615,100
Dec 12, 20184.915.124.834.844.8413,800
Dec 11, 20185.055.104.904.924.927,800
Dec 10, 20184.895.054.895.025.0211,500
Dec 07, 20184.955.004.804.804.8024,500
Dec 06, 20184.905.084.904.954.9529,700
Dec 04, 20185.035.294.904.944.9419,100
Dec 03, 20185.205.325.005.115.1134,900
Nov 30, 20185.245.405.165.165.168,400
Nov 29, 20185.305.405.005.295.2917,100
Nov 28, 20185.295.425.155.305.309,600
Nov 27, 20185.355.455.265.325.322,800
Nov 26, 20185.355.455.275.455.457,700
Nov 23, 20185.195.305.125.305.301,800
Nov 21, 20185.155.305.105.135.139,400
Nov 20, 20185.195.204.985.145.1422,000
Nov 19, 20185.295.305.175.305.308,900
Nov 16, 20185.305.475.105.295.2920,100
Nov 15, 20185.345.515.265.425.4211,500
Nov 14, 20185.115.505.115.275.2724,800
Nov 13, 20184.754.754.504.714.7129,600
Nov 12, 20184.784.784.574.574.5713,900
Nov 09, 20184.754.924.754.754.7510,000
Nov 08, 20184.734.914.444.734.7315,700
Nov 07, 20184.974.974.654.704.7017,000
Nov 06, 20185.165.704.874.874.8744,100
Nov 05, 20185.245.505.105.205.2049,800
Nov 02, 20185.305.345.085.085.0810,800
Nov 01, 20185.295.345.255.285.285,500
Oct 31, 20185.155.355.155.315.3110,500
Oct 30, 20185.175.195.055.145.1410,000
Oct 29, 20185.125.305.105.205.2011,700
Oct 26, 20185.105.225.055.115.116,600
Oct 25, 20185.225.295.065.085.0819,900
Oct 24, 20185.505.595.235.275.2720,400
Oct 23, 20185.675.775.525.585.5812,200
Oct 22, 20186.276.345.755.875.8717,200
Oct 19, 20186.366.456.256.336.337,600
Oct 18, 20186.376.536.256.266.268,700
Oct 17, 20186.616.636.326.326.3218,300
Oct 16, 20186.556.656.526.656.6514,300
Oct 15, 20186.516.556.506.516.511,700
Oct 12, 20186.486.556.456.476.476,400
Oct 11, 20186.436.586.386.476.479,500
Oct 10, 20186.496.656.496.506.504,800
Oct 09, 20186.356.606.306.456.4526,200
Oct 08, 20186.346.456.346.406.403,000
Oct 05, 20186.446.606.376.376.377,000
Oct 04, 20186.486.566.486.486.482,200
Oct 03, 20186.306.506.306.416.4114,600
Oct 02, 20186.536.606.356.356.3553,500
Oct 01, 20186.556.636.486.556.559,900
Sep 28, 20186.506.606.506.556.5511,600
Sep 27, 20186.556.606.456.456.452,800
Sep 26, 20186.506.556.506.506.50900
Sep 25, 20186.506.506.406.456.457,700
Sep 24, 20186.506.606.406.406.409,900
Sep 21, 20186.416.456.406.456.4514,600
Sep 20, 20186.406.556.406.456.4532,100
Sep 19, 20186.486.556.456.456.4541,600
Sep 18, 20186.356.606.356.606.606,500
Sep 17, 20186.406.556.256.556.5532,800
Sep 14, 20186.306.456.206.356.3510,900
Sep 13, 20186.406.406.256.286.2815,900
Sep 12, 20186.456.656.356.456.4512,100
Sep 11, 20186.806.806.356.406.4019,800
Sep 10, 20186.556.806.556.806.8017,900
Sep 07, 20186.406.756.406.606.609,200
Sep 06, 20186.456.506.406.456.456,200
Sep 05, 20186.476.556.456.556.553,900
Sep 04, 20186.656.806.456.456.4534,600
Aug 31, 20186.506.756.506.656.659,500
Aug 30, 20186.536.556.456.516.515,600
Aug 29, 20186.456.606.456.536.5313,600
Aug 28, 20186.506.556.456.506.509,000
Aug 27, 20186.356.556.356.406.4054,000
Aug 24, 20186.506.606.306.406.4014,400
Aug 23, 20186.656.656.356.506.507,100
Aug 22, 20186.626.656.406.556.554,100
Aug 21, 20186.556.656.476.556.5510,600
Aug 20, 20186.356.506.356.506.5019,100
Aug 17, 20186.456.506.186.356.3551,100
Aug 16, 20186.636.656.306.406.40176,900
Aug 15, 20186.656.856.416.706.7032,100
Aug 14, 20187.157.206.236.506.5062,500
Aug 13, 20186.807.256.757.157.1568,700
Aug 10, 20186.706.906.656.906.9019,500
Aug 09, 20186.706.706.656.706.705,800
Aug 08, 20186.606.706.556.706.7012,600
Aug 07, 20186.606.656.456.506.504,700
Aug 06, 20186.456.606.456.556.5512,300
Aug 03, 20186.456.456.306.356.358,700
Aug 02, 20186.706.706.456.456.451,500
Aug 01, 20186.456.556.456.556.559,900
Jul 31, 20186.506.556.406.406.4016,100
Jul 30, 20186.456.506.366.456.456,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...