DAVE - Famous Dave's of America, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20186.106.256.106.106.1020,200
Jan 23, 20186.006.206.006.156.1528,600
Jan 22, 20186.256.256.106.206.2020,500
Jan 19, 20186.256.306.156.306.3030,300
Jan 18, 20185.906.255.856.206.2057,700
Jan 17, 20185.756.105.755.855.85101,300
Jan 16, 20185.806.205.556.036.03136,100
Jan 12, 20186.556.825.855.905.90121,300
Jan 11, 20187.057.156.406.606.6070,500
Jan 10, 20186.907.156.796.956.9564,300
Jan 09, 20186.657.156.656.756.7569,900
Jan 08, 20186.907.006.506.756.7585,200
Jan 05, 20187.207.256.506.956.9592,500
Jan 04, 20187.357.407.107.157.1541,100
Jan 03, 20187.107.767.007.307.30167,300
Jan 02, 20186.757.086.757.057.05208,700
Dec 29, 20176.606.656.156.556.5560,800
Dec 28, 20176.156.676.156.616.6181,700
Dec 27, 20176.306.306.126.206.2077,800
Dec 26, 20176.606.686.306.406.4087,500
Dec 22, 20176.556.906.326.656.6556,300
Dec 21, 20176.306.606.206.556.5539,600
Dec 20, 20176.606.606.056.206.2038,100
Dec 19, 20176.356.806.256.556.55112,400
Dec 18, 20176.906.905.356.406.40579,300
Dec 15, 20177.207.386.807.057.05116,400
Dec 14, 20177.107.967.107.307.30134,800
Dec 13, 20176.857.206.557.057.05114,000
Dec 12, 20177.207.486.556.756.75191,700
Dec 11, 20175.959.655.757.007.001,055,700
Dec 08, 20174.855.504.655.305.30184,000
Dec 07, 20174.554.704.454.604.6076,800
Dec 06, 20174.904.904.654.654.6522,100
Dec 05, 20174.754.904.754.904.9013,800
Dec 04, 20174.804.904.604.704.7025,000
Dec 01, 20174.904.904.704.754.7515,200
Nov 30, 20174.754.904.754.854.8528,700
Nov 29, 20174.904.954.844.854.8540,700
Nov 28, 20174.854.914.794.854.8512,100
Nov 27, 20174.955.004.724.804.8016,600
Nov 24, 20175.105.104.555.005.0019,600
Nov 22, 20175.155.224.905.055.0528,500
Nov 21, 20175.255.504.955.155.1531,700
Nov 20, 20174.755.204.685.205.20110,400
Nov 17, 20174.604.754.504.704.7032,400
Nov 16, 20174.704.754.604.604.6057,400
Nov 15, 20174.504.754.364.604.60111,500
Nov 14, 20174.104.554.104.454.45242,600
Nov 13, 20173.704.003.603.903.9047,300
Nov 10, 20173.653.743.653.653.652,900
Nov 09, 20173.653.753.603.603.607,800
Nov 08, 20173.753.853.553.553.5516,400
Nov 07, 20173.813.843.703.703.702,400
Nov 06, 20173.823.853.803.823.829,200
Nov 03, 20173.913.933.913.923.922,300
Nov 02, 20173.803.853.803.853.8511,600
Nov 01, 20173.903.903.753.803.80900
Oct 31, 20174.004.003.903.903.9034,900
Oct 30, 20174.054.103.903.953.959,100
Oct 27, 20174.054.204.024.054.0543,700
Oct 26, 20173.954.003.904.004.003,700
Oct 25, 20173.994.103.904.054.0513,000
Oct 24, 20173.963.983.953.953.956,100
Oct 23, 20174.004.034.004.034.032,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...