DAVE - Famous Dave's of America, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20186.416.456.406.456.4511,836
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
Jul 27, 20186.456.606.456.506.5011,400
Jul 26, 20186.566.656.406.606.6010,700
Jul 25, 20186.706.706.506.606.602,500
Jul 24, 20186.656.756.556.706.707,100
Jul 23, 20186.456.806.406.806.8016,100
Jul 20, 20186.706.706.406.556.5512,800
Jul 19, 20186.656.746.606.656.653,100
Jul 18, 20186.706.756.656.706.7011,000
Jul 17, 20186.706.756.606.656.656,600
Jul 16, 20186.756.756.606.606.604,200
Jul 13, 20186.756.806.666.756.758,100
Jul 12, 20186.456.756.456.706.7019,200
Jul 11, 20186.556.556.306.406.4023,300
Jul 10, 20186.806.906.456.456.4514,000
Jul 09, 20186.806.906.706.806.8016,100
Jul 06, 20186.706.856.566.856.8510,800
Jul 05, 20186.656.806.606.806.809,000
Jul 03, 20186.406.756.406.656.6510,400
Jul 02, 20186.606.706.256.406.4027,500
Jun 29, 20186.756.806.456.756.754,300
Jun 28, 20186.856.856.526.706.707,400
Jun 27, 20186.656.856.656.806.8019,200
Jun 26, 20186.406.806.406.606.6023,400
Jun 25, 20186.656.706.256.456.4539,800
Jun 22, 20186.706.756.556.606.6042,500
Jun 21, 20186.256.606.256.606.6061,500
Jun 20, 20186.306.356.256.256.2524,800
Jun 19, 20186.306.456.256.256.2519,000
Jun 18, 20186.506.506.356.356.3518,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...