FinancialContent is the trusted provider of stock market information to the media industry.
Dave & Buster's Ente (NQ: PLAY)
40.52 USD  -0.01 (-0.02%)
Streaming Delayed Price  /  Updated: 2:14 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2019 41.94 41.94 40.09 40.53 846,019 -1.04(-2.50%)
Sep 16, 2019 41.37 41.63 40.58 41.57 879,961 +0.22(+0.53%)
Sep 13, 2019 41.49 42.53 41.06 41.35 864,700 +0.25(+0.61%)
Sep 12, 2019 41.67 42.95 40.72 41.10 1,632,951 -0.60(-1.44%)
Sep 11, 2019 37.28 41.99 37.26 41.70 9,796,247 -2.02(-4.62%)
Sep 10, 2019 42.48 44.23 41.64 43.72 2,865,743 +1.22(+2.87%)
Sep 09, 2019 41.95 42.86 41.56 42.50 1,282,634 +0.65(+1.55%)
Sep 06, 2019 42.35 42.56 41.62 41.85 1,394,600 -0.75(-1.76%)
Sep 05, 2019 41.97 42.67 41.54 42.60 1,041,995 +1.15(+2.77%)
Sep 04, 2019 41.64 42.02 40.98 41.45 890,460 +0.22(+0.53%)
Sep 03, 2019 42.56 42.86 41.19 41.23 651,475 -1.82(-4.23%)
Aug 30, 2019 42.43 43.14 42.33 43.05 636,700 +0.90(+2.14%)
Aug 29, 2019 41.58 42.55 41.58 42.15 757,889 +0.82(+1.98%)
Aug 28, 2019 39.98 41.62 39.98 41.33 725,839 +1.29(+3.22%)
Aug 27, 2019 41.10 41.32 40.00 40.04 649,731 -0.59(-1.45%)
Aug 26, 2019 40.58 40.76 40.12 40.63 548,526 +0.21(+0.52%)
Aug 23, 2019 41.03 41.40 40.32 40.42 731,200 -0.65(-1.58%)
Aug 22, 2019 40.14 41.35 39.97 41.07 678,179 +1.01(+2.52%)
Aug 21, 2019 40.64 40.98 39.97 40.06 460,674 -0.31(-0.77%)
Aug 20, 2019 40.16 40.82 39.97 40.37 690,926 +0.08(+0.20%)
Aug 19, 2019 40.04 40.58 39.90 40.29 643,160 +0.93(+2.36%)
Aug 16, 2019 38.82 39.54 38.78 39.36 688,800 +0.73(+1.89%)
Aug 15, 2019 37.49 39.19 37.21 38.63 1,610,116 +1.29(+3.45%)
Aug 14, 2019 38.37 38.79 37.32 37.34 1,064,295 -1.63(-4.18%)
Aug 13, 2019 38.21 39.39 37.79 38.97 893,446 +0.73(+1.91%)
Aug 12, 2019 39.04 39.46 37.74 38.24 1,096,108 -1.01(-2.57%)
Aug 09, 2019 39.22 39.76 38.83 39.25 562,300 -0.08(-0.20%)
Aug 08, 2019 38.87 39.89 38.59 39.33 649,890 +0.53(+1.37%)
Aug 07, 2019 37.86 39.09 37.50 38.80 1,057,266 +0.62(+1.62%)
Aug 06, 2019 38.36 39.03 37.95 38.18 767,917 -0.13(-0.34%)
Aug 05, 2019 39.60 39.83 37.91 38.31 897,631 -1.82(-4.54%)
Aug 02, 2019 39.82 40.46 39.67 40.13 688,900 +0.03(+0.07%)
Aug 01, 2019 40.64 41.07 39.92 40.10 617,720 -0.55(-1.35%)
Jul 31, 2019 40.57 41.13 40.02 40.65 825,778 +0.59(+1.47%)
Jul 30, 2019 40.34 40.81 39.27 40.06 827,451 -0.52(-1.28%)
Jul 29, 2019 39.90 40.90 39.90 40.58 934,001 +0.69(+1.73%)
Jul 26, 2019 39.96 40.19 39.65 39.89 1,007,200 +0.20(+0.50%)
Jul 25, 2019 39.97 40.36 39.33 39.69 1,198,817 -0.31(-0.78%)
Jul 24, 2019 40.14 40.54 39.83 40.00 981,338 -0.12(-0.30%)
Jul 23, 2019 40.75 41.04 39.89 40.12 832,471 -0.41(-1.01%)
Jul 22, 2019 41.01 41.25 40.35 40.53 749,596 -0.55(-1.34%)
Jul 19, 2019 41.27 41.94 40.99 41.08 878,700 -0.10(-0.24%)
Jul 18, 2019 40.75 41.42 40.75 41.18 783,051 +0.30(+0.73%)
Jul 17, 2019 40.50 41.00 40.12 40.88 686,447 +0.30(+0.74%)
Jul 16, 2019 41.31 41.31 40.55 40.58 849,810 -0.75(-1.81%)
Jul 15, 2019 41.14 41.54 40.76 41.33 1,365,278 +0.25(+0.61%)
Jul 12, 2019 40.21 41.40 40.19 41.08 1,476,700 +0.98(+2.44%)
Jul 11, 2019 39.70 40.42 39.42 40.10 1,013,640 +0.47(+1.19%)
Jul 10, 2019 39.02 39.82 38.92 39.63 1,048,182 +0.58(+1.49%)
Jul 09, 2019 39.91 40.34 38.78 39.05 1,359,948 -1.08(-2.69%)
Jul 08, 2019 40.32 40.87 40.02 40.13 989,853 -0.45(-1.11%)
Jul 05, 2019 39.50 40.61 39.38 40.58 1,099,000 +1.20(+3.05%)
Jul 03, 2019 39.34 39.64 38.86 39.38 790,600 +0.07(+0.18%)
Jul 02, 2019 39.24 39.51 38.77 39.31 1,484,466 -0.74(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.