FAMOUS DAVE'S AMER (NQ: DAVE)
5.820 USD  -0.100 (-1.69%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.960 5.960 5.810 5.820 24,471 -0.10(-1.69%)
Apr 28, 2016 5.970 5.970 5.880 5.920 10,022 -0.04(-0.67%)
Apr 27, 2016 5.950 5.960 5.860 5.960 13,177 +0.03(+0.51%)
Apr 26, 2016 5.980 6.010 5.850 5.930 17,278 -0.09(-1.50%)
Apr 25, 2016 5.910 6.020 5.860 6.020 12,100 +0.07(+1.18%)
Apr 22, 2016 6.010 6.010 5.900 5.950 15,746 -0.06(-1.00%)
Apr 21, 2016 5.890 6.030 5.890 6.010 23,979 +0.12(+2.04%)
Apr 20, 2016 5.840 6.010 5.810 5.890 22,152 +0.07(+1.20%)
Apr 19, 2016 6.000 6.010 5.800 5.820 13,231 -0.12(-2.02%)
Apr 18, 2016 5.860 5.960 5.810 5.940 20,705 +0.08(+1.37%)
Apr 15, 2016 5.980 6.000 5.860 5.860 18,713 -0.17(-2.82%)
Apr 14, 2016 5.850 6.100 5.850 6.030 12,631 +0.21(+3.61%)
Apr 13, 2016 5.640 5.820 5.530 5.820 43,241 +0.20(+3.56%)
Apr 12, 2016 5.610 5.660 5.510 5.620 22,304 -0.05(-0.88%)
Apr 11, 2016 5.650 5.802 5.520 5.670 40,646 -0.03(-0.53%)
Apr 08, 2016 5.630 5.700 5.440 5.700 30,958 +0.04(+0.71%)
Apr 07, 2016 5.960 5.970 5.500 5.660 50,377 -0.31(-5.19%)
Apr 06, 2016 6.050 6.060 5.880 5.970 28,141 -0.05(-0.83%)
Apr 05, 2016 6.114 6.114 6.010 6.020 14,765 -0.01(-0.17%)
Apr 04, 2016 6.000 6.140 6.000 6.030 21,056 +0.02(+0.33%)
Apr 01, 2016 6.060 6.140 6.010 6.010 9,415 -0.08(-1.31%)
Mar 31, 2016 6.240 6.330 6.100 6.090 17,805 -0.21(-3.33%)
Mar 30, 2016 6.140 6.340 6.051 6.300 25,812 +0.22(+3.62%)
Mar 29, 2016 6.070 6.284 6.070 6.080 8,363 +0.05(+0.83%)
Mar 28, 2016 6.210 6.240 6.030 6.030 19,465 -0.21(-3.37%)
Mar 24, 2016 6.240 6.240 6.240 0 +0.23(+3.83%)
Mar 23, 2016 6.250 6.260 6.000 6.010 35,182 -0.33(-5.21%)
Mar 22, 2016 6.280 6.360 6.100 6.340 35,087 +0.10(+1.60%)
Mar 21, 2016 6.220 6.360 6.180 6.240 22,401 -0.03(-0.48%)
Mar 18, 2016 6.140 6.330 6.040 6.270 39,866 +0.18(+2.96%)
Mar 17, 2016 6.070 6.124 5.990 6.090 14,658 +0.05(+0.83%)
Mar 16, 2016 6.090 6.170 6.010 6.040 10,711 -0.12(-1.95%)
Mar 15, 2016 6.150 6.160 5.925 6.160 18,254 -0.01(-0.16%)
Mar 14, 2016 6.030 6.250 5.880 6.170 32,905 +0.06(+0.98%)
Mar 11, 2016 6.270 6.360 6.020 6.110 24,631 -0.19(-3.02%)
Mar 10, 2016 6.460 6.460 6.090 6.300 20,534 +0.07(+1.12%)
Mar 09, 2016 6.380 6.460 6.060 6.230 21,350 -0.10(-1.58%)
Mar 08, 2016 6.440 6.480 6.250 6.330 9,823 -0.15(-2.31%)
Mar 07, 2016 6.210 6.553 6.210 6.480 25,983 +0.30(+4.85%)
Mar 04, 2016 6.395 6.570 6.080 6.180 29,002 -0.08(-1.28%)
Mar 03, 2016 6.130 6.420 6.130 6.260 19,856 +0.15(+2.45%)
Mar 02, 2016 5.780 6.140 5.680 6.110 32,219 +0.29(+4.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here