Skip to main content

Dave & Buster's Ente (NQ: PLAY )

36.24 -2.45 (-6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 38.17 38.17 35.65 36.24 955,029 -2.45(-6.33%)
May 17, 2022 38.25 39.64 37.42 38.69 1,153,810 +1.30(+3.48%)
May 16, 2022 38.71 39.25 37.14 37.39 941,012 -1.64(-4.20%)
May 13, 2022 39.20 40.56 38.84 39.03 1,160,745 +0.66(+1.72%)
May 12, 2022 38.19 39.22 37.18 38.37 1,214,844 -0.05(-0.13%)
May 11, 2022 40.04 41.01 38.20 38.42 1,739,797 -1.71(-4.26%)
May 10, 2022 39.56 41.24 38.41 40.13 1,347,855 +0.73(+1.85%)
May 09, 2022 43.63 44.11 39.00 39.40 1,419,975 -5.44(-12.13%)
May 06, 2022 44.10 45.93 42.84 44.84 1,295,035 +0.76(+1.72%)
May 05, 2022 47.19 47.19 43.31 44.08 1,149,623 -3.63(-7.61%)
May 04, 2022 47.14 48.19 44.94 47.71 1,111,848 +0.83(+1.77%)
May 03, 2022 46.72 46.98 44.84 46.88 1,150,904 +0.58(+1.25%)
May 02, 2022 45.75 46.46 44.65 46.30 1,104,133 +0.80(+1.76%)
Apr 29, 2022 46.66 47.51 45.34 45.50 1,192,619 -1.30(-2.78%)
Apr 28, 2022 46.85 47.73 45.52 46.80 1,191,884 +0.84(+1.83%)
Apr 27, 2022 46.58 47.05 45.51 45.96 1,220,151 -0.59(-1.27%)
Apr 26, 2022 48.00 48.03 46.53 46.55 992,543 -1.98(-4.08%)
Apr 25, 2022 46.16 49.04 46.16 48.53 1,748,028 +1.44(+3.06%)
Apr 22, 2022 47.12 47.91 46.88 47.09 626,802 -0.08(-0.17%)
Apr 21, 2022 49.80 50.17 46.93 47.17 1,052,393 -1.33(-2.74%)
Apr 20, 2022 48.96 49.18 47.95 48.50 915,708 -0.36(-0.74%)
Apr 19, 2022 47.49 49.36 47.46 48.86 1,280,164 +1.15(+2.41%)
Apr 18, 2022 46.21 47.85 45.98 47.71 817,234 +1.73(+3.76%)
Apr 14, 2022 46.12 46.77 45.49 45.98 816,680 +0.09(+0.20%)
Apr 13, 2022 43.70 46.02 43.69 45.89 1,223,550 +2.92(+6.80%)
Apr 12, 2022 43.31 44.10 42.61 42.97 900,452 +0.24(+0.56%)
Apr 11, 2022 40.91 42.90 40.56 42.73 1,453,174 +2.29(+5.66%)
Apr 08, 2022 41.60 41.77 39.95 40.44 1,198,371 -1.10(-2.65%)
Apr 07, 2022 42.56 42.95 40.57 41.54 1,303,531 -0.97(-2.28%)
Apr 06, 2022 44.00 44.27 41.27 42.51 3,050,205 -3.89(-8.38%)
Apr 05, 2022 47.10 47.71 46.32 46.40 1,243,604 -0.45(-0.96%)
Apr 04, 2022 48.11 48.21 46.16 46.85 880,356 -1.42(-2.94%)
Apr 01, 2022 49.26 49.50 47.80 48.27 1,009,060 -0.83(-1.69%)
Mar 31, 2022 49.93 50.70 49.02 49.10 1,221,114 -0.81(-1.62%)
Mar 30, 2022 49.49 52.54 49.10 49.91 2,872,479 +0.38(+0.77%)
Mar 29, 2022 43.75 50.00 43.55 49.53 6,617,745 +6.41(+14.87%)
Mar 28, 2022 44.25 44.34 42.69 43.12 2,843,951 -0.22(-0.51%)
Mar 25, 2022 43.87 44.03 42.01 43.34 1,169,528 -0.63(-1.43%)
Mar 24, 2022 44.61 44.66 43.21 43.97 925,456 -0.40(-0.90%)
Mar 23, 2022 43.45 45.08 43.00 44.37 762,934 +0.73(+1.67%)
Mar 22, 2022 42.41 43.98 42.29 43.64 1,673,597 +1.40(+3.31%)
Mar 21, 2022 43.27 43.27 41.27 42.24 658,935 -0.60(-1.40%)
Mar 18, 2022 42.82 44.00 42.66 42.84 1,226,881 -0.52(-1.20%)
Mar 17, 2022 42.36 43.46 41.81 43.36 475,811 +0.59(+1.38%)
Mar 16, 2022 40.48 42.96 40.36 42.77 1,009,816 +2.95(+7.41%)
Mar 15, 2022 39.32 40.48 38.94 39.82 571,659 +1.08(+2.79%)
Mar 14, 2022 39.62 40.12 38.35 38.74 618,084 -0.60(-1.53%)
Mar 11, 2022 39.64 39.89 38.74 39.34 636,100 +0.18(+0.46%)
Mar 10, 2022 37.76 39.33 37.55 39.16 719,400 +0.67(+1.74%)
Mar 09, 2022 37.40 39.21 37.24 38.49 818,550 +2.34(+6.47%)
Mar 08, 2022 34.89 37.36 33.63 36.15 1,386,894 +1.29(+3.70%)
Mar 07, 2022 40.80 40.99 34.67 34.86 2,278,911 -6.07(-14.83%)
Mar 04, 2022 43.33 43.40 40.16 40.93 1,210,786 -2.65(-6.08%)
Mar 03, 2022 46.47 46.60 43.07 43.58 1,223,409 -2.92(-6.28%)
Mar 02, 2022 44.71 47.19 44.14 46.50 2,875,188 +2.39(+5.42%)
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.