Dave & Buster's Ente (NQ: PLAY )

25.12 USD +1.34 (+5.63%)
Official Closing Price Updated: 5:33 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 24.25 25.25 23.48 25.12 2,575,944 +1.34(+5.63%)
Nov 20, 2020 24.22 24.41 22.97 23.78 2,644,300 -0.69(-2.82%)
Nov 19, 2020 24.35 24.80 23.61 24.47 1,651,506 +0.04(+0.16%)
Nov 18, 2020 24.62 26.12 24.42 24.43 3,251,347 +0.19(+0.78%)
Nov 17, 2020 23.17 24.56 23.08 24.24 2,446,398 +0.44(+1.85%)
Nov 16, 2020 23.62 24.50 22.14 23.80 5,069,830 +1.95(+8.92%)
Nov 13, 2020 20.89 22.31 20.53 21.85 2,885,000 +1.28(+6.22%)
Nov 12, 2020 20.24 21.75 20.24 20.57 2,494,476 -0.82(-3.83%)
Nov 11, 2020 22.91 23.15 21.22 21.39 3,428,730 -2.30(-9.71%)
Nov 10, 2020 24.29 25.17 23.63 23.69 3,756,432 -0.97(-3.93%)
Nov 09, 2020 23.74 27.63 23.23 24.66 12,060,041 +6.16(+33.30%)
Nov 06, 2020 18.38 18.86 18.20 18.50 1,782,800 -0.20(-1.07%)
Nov 05, 2020 18.17 19.32 18.14 18.70 2,264,712 +0.86(+4.82%)
Nov 04, 2020 17.18 18.05 16.64 17.84 2,407,461 +0.69(+4.02%)
Nov 03, 2020 16.88 17.60 16.88 17.15 2,013,054 +0.44(+2.63%)
Nov 02, 2020 17.38 17.40 16.33 16.71 2,625,248 -0.45(-2.62%)
Oct 30, 2020 17.24 17.82 16.74 17.16 1,611,700 -0.32(-1.83%)
Oct 29, 2020 16.98 17.54 16.61 17.48 2,164,591 +0.51(+3.01%)
Oct 28, 2020 17.42 17.69 16.79 16.97 2,915,294 -1.33(-7.27%)
Oct 27, 2020 18.65 18.82 18.00 18.30 2,511,533 -0.31(-1.67%)
Oct 26, 2020 19.65 20.04 18.35 18.61 3,534,177 -1.84(-9.00%)
Oct 23, 2020 20.67 21.38 19.75 20.45 4,007,500 -0.03(-0.15%)
Oct 22, 2020 19.11 20.76 19.05 20.48 5,406,156 +1.33(+6.95%)
Oct 21, 2020 18.91 19.37 18.60 19.15 4,101,872 +0.36(+1.92%)
Oct 20, 2020 18.58 18.94 17.70 18.79 5,508,489 +1.43(+8.24%)
Oct 19, 2020 16.64 17.88 16.60 17.36 5,375,764 +1.19(+7.36%)
Oct 16, 2020 16.19 16.34 15.54 16.17 3,157,600 +0.00(+0.00%)
Oct 15, 2020 15.25 16.19 15.16 16.17 2,796,851 +0.52(+3.32%)
Oct 14, 2020 15.19 15.77 14.97 15.65 4,404,389 +1.01(+6.90%)
Oct 13, 2020 15.24 15.35 14.60 14.64 3,558,767 -0.94(-6.03%)
Oct 12, 2020 16.07 16.11 15.43 15.58 2,478,406 -0.52(-3.23%)
Oct 09, 2020 16.18 16.38 15.81 16.10 2,169,800 +0.06(+0.37%)
Oct 08, 2020 15.94 16.14 15.44 16.04 3,122,027 +0.40(+2.56%)
Oct 07, 2020 15.95 16.37 15.26 15.64 4,816,353 +0.18(+1.16%)
Oct 06, 2020 15.64 16.60 15.26 15.46 5,559,525 +0.07(+0.45%)
Oct 05, 2020 15.83 16.20 15.32 15.39 3,235,310 -0.32(-2.04%)
Oct 02, 2020 14.76 15.82 14.55 15.71 3,400,600 +0.16(+1.03%)
Oct 01, 2020 15.24 15.56 15.06 15.55 3,147,451 +0.39(+2.57%)
Sep 30, 2020 15.41 16.04 15.14 15.16 4,269,767 -0.01(-0.07%)
Sep 29, 2020 16.17 16.17 15.01 15.17 5,831,657 -1.20(-7.33%)
Sep 28, 2020 16.21 16.63 15.52 16.37 4,425,788 +0.38(+2.34%)
Sep 25, 2020 15.85 16.03 15.31 15.99 4,260,600 +0.19(+1.23%)
Sep 24, 2020 15.76 16.54 15.21 15.80 4,094,976 -0.31(-1.92%)
Sep 23, 2020 16.66 17.82 16.10 16.11 5,551,775 -0.51(-3.07%)
Sep 22, 2020 16.22 16.65 15.87 16.62 4,282,244 +0.34(+2.09%)
Sep 21, 2020 15.85 16.29 14.82 16.28 9,145,549 -0.19(-1.15%)
Sep 18, 2020 15.68 16.59 15.60 16.47 24,258,500 +2.35(+16.64%)
Sep 17, 2020 16.42 17.37 13.01 14.12 45,872,487 -4.99(-26.11%)
Sep 16, 2020 19.05 19.20 18.23 19.11 4,674,720 +0.09(+0.47%)
Sep 15, 2020 18.27 19.79 17.71 19.02 6,057,214 +0.69(+3.76%)
Sep 14, 2020 16.42 18.40 16.10 18.33 5,552,557 +1.80(+10.89%)
Sep 11, 2020 17.55 18.13 15.50 16.53 11,556,400 -1.49(-8.27%)
Sep 10, 2020 18.20 19.23 17.94 18.02 5,519,005 -0.42(-2.28%)
Sep 09, 2020 18.83 18.98 17.94 18.44 4,874,212 -0.33(-1.76%)
Sep 08, 2020 18.77 20.17 18.69 18.77 7,371,695 -0.08(-0.42%)
Sep 04, 2020 18.76 19.24 17.90 18.85 6,846,500 +0.38(+2.06%)
Sep 03, 2020 18.89 20.12 18.30 18.47 8,127,108 -0.40(-2.12%)
Sep 02, 2020 18.30 19.42 17.72 18.87 7,665,566 +0.75(+4.14%)
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.