DAVE

Famous Dave's of America, Inc. Common Stock Historical Stock Prices

$5.92
*  
0.04
0.67%
Get DAVE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading DAVE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DAVE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.97 5.97 5.88 5.92 10,022
04/27/2016 5.95 5.96 5.8601 5.96 13,177
04/26/2016 5.98 6.01 5.85 5.93 17,278
04/25/2016 5.91 6.02 5.86 6.02 12,100
04/22/2016 6.01 6.01 5.9 5.95 15,746
04/21/2016 5.89 6.03 5.89 6.01 23,979
04/20/2016 5.84 6.0098 5.81 5.89 22,152
04/19/2016 6 6.01 5.8001 5.82 13,231
04/18/2016 5.86 5.96 5.81 5.94 20,705
04/15/2016 5.98 5.9999 5.86 5.86 18,713
04/14/2016 5.85 6.1 5.85 6.03 12,631
04/13/2016 5.64 5.82 5.53 5.82 43,241
04/12/2016 5.61 5.66 5.51 5.62 22,304
04/11/2016 5.65 5.8021 5.52 5.67 40,646
04/08/2016 5.63 5.7 5.44 5.7 30,958
04/07/2016 5.96 5.97 5.5 5.66 50,377
04/06/2016 6.05 6.06 5.88 5.97 28,141
04/05/2016 6.1141 6.1141 6.01 6.02 14,765
04/04/2016 6 6.14 6 6.03 21,056
04/01/2016 6.06 6.14 6.01 6.01 9,415
03/31/2016 6.24 6.33 6.08 6.09 17,805
03/30/2016 6.14 6.34 6.0508 6.3 25,812
03/29/2016 6.07 6.2842 6.07 6.08 8,363
03/28/2016 6.21 6.24 6.03 6.03 19,465
03/24/2016 6 6.25 6 6.24 36,147
03/23/2016 6.25 6.26 6 6.01 35,182
03/22/2016 6.28 6.36 6.1 6.34 35,087
03/21/2016 6.22 6.36 6.18 6.24 22,401
03/18/2016 6.14 6.33 6.0401 6.27 39,866
03/17/2016 6.07 6.1236 5.99 6.09 14,658
03/16/2016 6.09 6.17 6.01 6.04 10,695
03/15/2016 6.15 6.16 5.925 6.16 18,238
03/14/2016 6.03 6.25 5.88 6.17 32,905
03/11/2016 6.27 6.36 6.02 6.11 24,631
03/10/2016 6.46 6.46 6.09 6.3 20,532
03/09/2016 6.38 6.46 6.06 6.23 21,350
03/08/2016 6.44 6.48 6.25 6.33 9,823
03/07/2016 6.21 6.5532 6.21 6.48 25,983
03/04/2016 6.395 6.65 6.08 6.18 29,002
03/03/2016 6.13 6.42 6.13 6.26 19,856
03/02/2016 5.78 6.14 5.68 6.11 32,219
03/01/2016 5.89 5.95 5.67 5.82 27,129
02/29/2016 5.83 5.95 5.64 5.82 32,774
02/26/2016 5.54 5.83 5.47 5.83 70,970
02/25/2016 5.97 5.97 5.01 5.33 239,631
02/24/2016 6.26 6.39 6.04 6.15 26,518
02/23/2016 6.32 6.445 6.22 6.28 37,940
02/22/2016 6.49 6.77 6.3 6.3 14,109
02/19/2016 6.72 6.9504 6.263 6.5 23,560
02/18/2016 6.48 6.9 6.2815 6.72 76,699
02/17/2016 5.9 6.19 5.9 6.18 28,112
02/16/2016 5.7 6.14 5.7 5.71 11,019
02/12/2016 5.78 5.85 5.47 5.62 22,818
02/11/2016 5.44 5.7064 5.3 5.66 20,777
02/10/2016 5.6 5.67 5.47 5.47 16,133
02/09/2016 5.6 5.81 5.46 5.46 92,852
02/08/2016 5.86 6.18 5.5 5.62 52,349
02/05/2016 6.2 6.725 5.7 5.97 46,149
02/04/2016 6.15 6.26 5.905 6.26 30,180
02/03/2016 6.08 6.21 5.78 6.13 15,138
02/02/2016 6.29 6.29 5.98 5.98 17,385
02/01/2016 6.61 6.71 6.39 6.4 35,712
01/29/2016 6.45 6.75 6.421 6.66 85,438
01/28/2016 6.33 6.49 6.2262 6.43 63,111
01/27/2016 6.44 6.51 6.23 6.29 67,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?