Dave & Buster's Ente (NQ: PLAY )

36.75 USD -0.28 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 36.86 37.29 36.30 36.75 894,526 -0.28(-0.76%)
Oct 15, 2021 38.99 39.29 36.96 37.03 1,081,074 -1.20(-3.14%)
Oct 14, 2021 38.24 38.71 37.95 38.23 950,277 +0.09(+0.24%)
Oct 13, 2021 38.66 38.75 37.62 38.14 768,724 -0.87(-2.23%)
Oct 12, 2021 38.31 39.58 38.19 39.01 758,745 +0.92(+2.42%)
Oct 11, 2021 37.69 38.54 37.36 38.09 1,230,039 -0.05(-0.13%)
Oct 08, 2021 40.18 40.35 38.02 38.14 1,563,922 -2.35(-5.80%)
Oct 07, 2021 40.96 41.60 39.99 40.49 887,266 -0.65(-1.58%)
Oct 06, 2021 40.30 41.70 40.04 41.14 906,830 +0.48(+1.18%)
Oct 05, 2021 40.60 40.92 39.78 40.66 742,781 +0.24(+0.59%)
Oct 04, 2021 41.45 41.84 40.16 40.42 831,391 -1.19(-2.86%)
Oct 01, 2021 39.49 42.01 39.40 41.61 1,557,453 +3.28(+8.56%)
Sep 30, 2021 38.90 38.98 38.07 38.33 818,942 -0.80(-2.04%)
Sep 29, 2021 40.64 40.90 39.02 39.13 704,647 -1.17(-2.90%)
Sep 28, 2021 40.77 41.13 39.88 40.30 1,106,822 -0.79(-1.92%)
Sep 27, 2021 41.81 42.98 41.06 41.09 1,163,838 -0.49(-1.18%)
Sep 24, 2021 40.73 42.27 40.55 41.58 1,984,657 +1.73(+4.34%)
Sep 23, 2021 38.70 40.50 38.59 39.85 1,679,887 +1.45(+3.78%)
Sep 22, 2021 36.11 38.68 36.08 38.40 1,642,099 +2.49(+6.93%)
Sep 21, 2021 36.48 36.92 35.72 35.91 897,556 -0.59(-1.62%)
Sep 20, 2021 35.44 36.81 34.84 36.50 1,173,637 +0.08(+0.22%)
Sep 17, 2021 36.47 37.21 35.85 36.42 3,568,925 -0.06(-0.16%)
Sep 16, 2021 35.45 36.72 35.30 36.48 1,319,212 +0.65(+1.81%)
Sep 15, 2021 34.53 35.95 33.65 35.83 1,322,150 +1.07(+3.08%)
Sep 14, 2021 36.28 36.28 34.36 34.76 2,004,265 -1.50(-4.14%)
Sep 13, 2021 36.29 36.61 33.70 36.26 2,344,283 +0.41(+1.14%)
Sep 10, 2021 39.72 41.09 35.65 35.85 7,548,807 +0.41(+1.16%)
Sep 09, 2021 34.55 36.12 33.80 35.44 2,900,233 +0.67(+1.93%)
Sep 08, 2021 35.56 35.86 34.56 34.77 1,269,054 -0.53(-1.50%)
Sep 07, 2021 36.13 36.13 35.10 35.30 1,455,526 -1.12(-3.08%)
Sep 03, 2021 37.00 37.14 36.00 36.42 892,659 -0.68(-1.83%)
Sep 02, 2021 37.59 37.68 36.60 37.10 790,761 -0.43(-1.15%)
Sep 01, 2021 37.57 37.84 36.75 37.53 778,747 +0.11(+0.29%)
Aug 31, 2021 36.28 37.86 36.00 37.42 943,256 +0.92(+2.52%)
Aug 30, 2021 37.16 37.35 35.99 36.50 1,518,033 -1.78(-4.65%)
Aug 27, 2021 38.42 38.90 37.92 38.28 1,318,032 +1.70(+4.65%)
Aug 26, 2021 36.59 37.70 36.09 36.58 715,191 -0.57(-1.53%)
Aug 25, 2021 36.05 38.28 35.60 37.15 1,549,734 +1.77(+5.00%)
Aug 24, 2021 34.06 35.77 34.06 35.38 2,439,153 +1.58(+4.67%)
Aug 23, 2021 32.19 33.85 32.19 33.80 1,732,533 +1.84(+5.76%)
Aug 20, 2021 31.32 32.29 31.32 31.96 648,645 +0.48(+1.52%)
Aug 19, 2021 32.86 32.97 30.92 31.48 1,248,985 -2.16(-6.42%)
Aug 18, 2021 33.51 34.53 32.31 33.64 697,614 +0.17(+0.51%)
Aug 17, 2021 34.61 34.87 32.90 33.47 1,033,001 -1.94(-5.48%)
Aug 16, 2021 34.97 35.69 34.01 35.41 577,278 -0.26(-0.73%)
Aug 13, 2021 36.69 36.69 35.59 35.67 700,330 -1.22(-3.31%)
Aug 12, 2021 36.71 37.10 35.83 36.89 678,235 -0.10(-0.27%)
Aug 11, 2021 35.47 37.26 34.36 36.99 1,121,668 +1.77(+5.03%)
Aug 10, 2021 33.99 35.43 33.47 35.22 911,328 +1.77(+5.29%)
Aug 09, 2021 34.37 34.37 32.85 33.45 1,097,058 -1.31(-3.77%)
Aug 06, 2021 34.34 34.92 33.75 34.76 773,040 +1.01(+2.99%)
Aug 05, 2021 32.93 34.17 32.52 33.75 967,780 +1.38(+4.26%)
Aug 04, 2021 32.83 33.03 32.10 32.37 647,740 -0.46(-1.40%)
Aug 03, 2021 33.40 33.40 31.45 32.83 1,216,316 -0.17(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.