U.S. markets closed

Dave & Buster's Entertainment, Inc. (PLAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
43.14+2.10 (+5.12%)
Al cierre: 04:00PM EST
43.26 +0.12 (+0.28%)
Fuera de horario: 07:50PM EST
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 202340.7743.1940.5643.1443.14916,400
30 nov 202340.7341.2840.3141.0441.04840,100
29 nov 202339.9940.7939.8940.7640.76785,100
28 nov 202339.9239.9238.9539.6539.65509,400
27 nov 202338.6639.9638.4839.9339.93969,900
24 nov 202338.8439.2138.6339.0839.08206,600
22 nov 202338.7739.5938.5338.9338.93571,700
21 nov 202338.5638.5637.8038.3638.36594,600
20 nov 202338.4538.9838.1238.9738.97434,900
17 nov 202338.3038.5037.9238.3938.39688,700
16 nov 202338.7039.2537.7937.8737.87711,700
15 nov 202338.2539.5837.9938.7038.70755,800
14 nov 202336.4738.4236.4638.2438.241,539,000
13 nov 202335.2535.7034.5035.6935.69547,200
10 nov 202334.8835.4734.4835.3735.37525,600
09 nov 202336.0036.2134.4934.8834.88603,100
08 nov 202336.6937.0035.7935.9435.94512,000
07 nov 202336.0336.3835.6736.3736.37459,900
06 nov 202336.3136.4135.4436.0036.00808,600
03 nov 202335.8036.8435.8036.3536.35771,800
02 nov 202334.8035.5834.4634.9734.97864,200
01 nov 202334.9635.0133.4834.1634.16825,900
31 oct 202334.8735.3034.5434.9434.94484,600
30 oct 202334.9135.1033.6534.6734.67599,400
27 oct 202334.2834.7233.8934.6434.64633,200
26 oct 202334.9135.2733.7834.2634.26438,500
25 oct 202335.0035.0634.4434.7634.76464,100
24 oct 202335.4135.7434.9735.1935.19401,100
23 oct 202335.4635.9434.9735.0535.05587,200
20 oct 202335.7136.0135.4235.7535.75713,500
19 oct 202336.2236.8935.6135.8535.85809,200
18 oct 202336.6436.8935.8536.0936.09825,900
17 oct 202335.1736.9935.1736.9136.911,057,000
16 oct 202333.5435.5533.3335.4835.481,375,000
13 oct 202333.5433.7833.0733.2933.29826,200
12 oct 202335.3435.6333.3133.5033.50758,600
11 oct 202335.8036.0434.6335.2435.24572,200
10 oct 202334.8535.9234.7735.8635.86840,300
09 oct 202334.6835.0233.6034.6334.63912,100
06 oct 202335.4035.7934.8034.9634.96828,400
05 oct 202335.7836.0835.2435.7135.71706,900
04 oct 202335.9536.0435.2235.8135.81471,700
03 oct 202336.6236.6735.5335.7535.75903,200
02 oct 202336.9937.1736.6036.8936.891,030,700
29 sept 202337.2537.4636.3837.0737.071,104,800
28 sept 202336.2837.4436.2837.0137.011,111,900
27 sept 202335.8436.3535.5436.2536.25760,200
26 sept 202335.6136.1735.1535.3635.36705,600
25 sept 202335.7235.9235.3435.7935.791,053,900
22 sept 202335.7636.5635.7435.9535.951,665,900
21 sept 202336.1836.4235.4835.5335.531,041,200
20 sept 202336.8737.2236.5536.5536.55949,100
19 sept 202336.2237.1036.1236.5136.511,442,300
18 sept 202336.4936.7535.9636.1736.171,280,100
15 sept 202336.4036.8236.2336.5736.573,738,900
14 sept 202335.2136.5434.9736.5136.511,557,400
13 sept 202335.1735.7834.8434.9734.971,287,700
12 sept 202334.6235.8134.5335.1335.131,599,400
11 sept 202334.9235.6734.3434.7534.752,400,600
08 sept 202335.0635.6934.5134.7034.702,071,800
07 sept 202336.5037.2535.0635.1135.114,226,400
06 sept 202338.0438.4436.6037.4037.404,089,600
05 sept 202339.4639.6837.6637.9337.931,881,000
01 sept 202339.5140.0139.2539.7039.70627,900
31 ago 202340.1040.2939.2039.2739.27897,200
30 ago 202339.4640.1539.4039.8839.88720,200
29 ago 202339.1539.9438.7739.7639.76802,100
28 ago 202339.3839.7138.6939.1639.16956,900
25 ago 202338.9939.3438.5739.1639.16568,900
24 ago 202339.7239.9838.5638.8238.82999,200
23 ago 202340.2440.3039.5139.9739.97800,900
22 ago 202340.1140.5039.5540.1840.18845,000
21 ago 202340.5241.4740.1340.1840.18837,500
18 ago 202339.5040.4939.3540.1040.10753,700
17 ago 202340.9941.1239.4039.4239.42906,000
16 ago 202340.4841.4240.2840.9440.94701,400
15 ago 202341.1941.3740.6440.6640.66753,000
14 ago 202340.1941.3039.9741.2941.29943,100
11 ago 202340.6740.7540.0540.5340.53704,900
10 ago 202341.5342.4840.7040.9840.981,088,400
09 ago 202342.0942.2041.4241.5741.57767,900
08 ago 202342.4642.6041.9442.3242.32666,800
07 ago 202342.8343.4142.6742.9542.95664,800
04 ago 202342.8443.3942.5442.7242.72871,800
03 ago 202343.6843.6842.3142.8342.831,178,900
02 ago 202345.0745.1343.5244.0144.011,176,300
01 ago 202345.4445.6443.9345.4245.421,215,000
31 jul 202345.5045.9645.0345.8045.80699,600
28 jul 202344.8145.7144.8145.4045.40406,900
27 jul 202345.6646.2044.4744.7444.74595,400
26 jul 202345.8246.2045.3245.7645.76483,500
25 jul 202346.5646.7745.6445.8445.84688,900
24 jul 202346.2246.8845.3846.8346.83869,700
21 jul 202346.6746.8646.1046.3146.311,529,800
20 jul 202346.4546.7946.0246.4046.402,143,000
19 jul 202345.8346.4945.4446.3246.32654,500
18 jul 202345.1346.1744.6045.4345.43798,600
17 jul 202345.4645.9244.2644.2744.27766,100
14 jul 202345.4345.7945.0545.4945.49756,900
13 jul 202345.1445.8844.8345.6645.66834,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...