Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.45 22.60 22.25 22.38 26.6K
09:31 22.34 22.34 22.34 22.34 0.1K
09:32 22.25 22.25 21.85 21.85 16.8K
09:33 21.91 21.91 21.71 21.82 7.8K
09:34 22.10 22.10 21.90 21.90 6.4K
09:35 22.13 22.15 21.96 22.03 5.7K
09:36 22.03 22.03 21.90 21.90 1.3K
09:37 21.99 21.99 21.94 21.98 1.0K
09:38 22.13 22.18 22.08 22.18 1.3K
09:39 22.29 22.45 22.29 22.45 12.6K
09:40 22.40 22.49 22.40 22.49 0.2K
09:41 22.49 22.49 22.40 22.45 4.0K
09:42 22.41 22.55 22.36 22.36 3.5K
09:43 22.33 22.33 22.33 22.33 1.0K
09:44 22.23 22.36 22.23 22.30 1.8K
09:45 22.37 22.44 22.37 22.44 6.5K
09:46 22.38 22.38 22.38 22.38 0.4K
09:47 22.39 22.39 22.39 22.39 0.6K
09:48 22.45 22.51 22.43 22.46 8.1K
09:49 22.50 22.50 22.50 22.50 1.9K
09:52 22.45 22.45 22.38 22.38 7.2K
09:53 22.32 22.37 22.32 22.37 2.5K
09:54 22.42 22.42 22.38 22.38 0.9K
09:55 22.38 22.39 22.36 22.36 3.2K
09:56 22.32 22.36 22.32 22.32 2.8K
09:57 22.34 22.34 22.30 22.30 1.1K
09:58 22.41 22.41 22.40 22.40 0.8K
09:59 22.38 22.44 22.38 22.38 17.5K
10:00 22.34 22.34 22.26 22.29 2.5K
10:01 22.24 22.24 22.24 22.24 1.0K
10:02 22.24 22.24 22.12 22.16 2.6K
10:03 22.16 22.16 22.08 22.08 1.6K
10:04 22.06 22.15 22.06 22.12 8.3K
10:05 22.14 22.17 22.14 22.17 0.9K
10:06 22.15 22.17 22.15 22.17 0.5K
10:07 22.14 22.14 22.08 22.11 3.1K
10:08 22.13 22.14 22.12 22.12 2.0K
10:09 22.10 22.10 22.02 22.02 2.5K
10:10 22.02 22.14 22.02 22.14 4.1K
10:11 22.14 22.15 22.10 22.10 3.1K
10:12 22.14 22.16 22.12 22.15 2.8K
10:13 22.15 22.18 22.15 22.18 8.0K
10:14 22.19 22.19 22.19 22.19 1.7K
10:15 22.20 22.20 22.17 22.19 3.6K
10:16 22.26 22.27 22.26 22.27 1.6K
10:17 22.25 22.25 22.22 22.22 2.1K
10:18 22.20 22.20 22.19 22.20 2.8K
10:19 22.24 22.25 22.23 22.24 6.4K
10:20 22.22 22.25 22.19 22.25 5.2K
10:21 22.24 22.30 22.24 22.30 6.7K
10:22 22.40 22.40 22.36 22.36 1.5K
10:23 22.37 22.39 22.37 22.39 5.4K
10:24 22.38 22.38 22.33 22.33 1.1K
10:25 22.36 22.36 22.31 22.31 1.3K
10:26 22.27 22.27 22.21 22.22 1.3K
10:27 22.22 22.22 22.20 22.20 1.8K
10:28 22.23 22.27 22.21 22.27 4.0K
10:29 22.29 22.29 22.29 22.29 1.0K
10:30 22.26 22.26 22.26 22.26 0.9K
10:31 22.27 22.27 22.25 22.26 2.9K
10:32 22.25 22.25 22.19 22.20 1.7K
10:33 22.22 22.22 22.19 22.19 1.7K
10:34 22.23 22.23 22.23 22.23 2.6K
10:35 22.22 22.22 22.21 22.21 1.1K
10:36 22.20 22.29 22.20 22.29 2.5K
10:37 22.27 22.27 22.24 22.24 1.0K
10:38 22.29 22.31 22.29 22.31 2.7K
10:39 22.33 22.33 22.33 22.33 0.4K
10:40 22.32 22.32 22.31 22.31 1.7K
10:42 22.27 22.27 22.26 22.26 1.1K
10:43 22.24 22.24 22.24 22.24 0.6K
10:44 22.28 22.29 22.28 22.28 3.7K
10:45 22.28 22.28 22.28 22.28 0.3K
10:46 22.24 22.24 22.22 22.22 0.9K
10:47 22.25 22.25 22.24 22.24 1.9K
10:48 22.22 22.23 22.20 22.23 1.4K
10:49 22.23 22.24 22.23 22.24 1.6K
10:51 22.28 22.28 22.28 22.28 3.0K
10:52 22.25 22.25 22.25 22.25 1.2K
10:53 22.28 22.30 22.28 22.30 3.2K
10:54 22.33 22.33 22.33 22.33 0.6K
10:56 22.31 22.33 22.30 22.30 3.0K
10:58 22.31 22.31 22.26 22.26 3.4K
10:59 22.25 22.25 22.25 22.25 0.3K
11:00 22.29 22.32 22.28 22.32 3.5K
11:01 22.30 22.30 22.30 22.30 0.8K
11:02 22.24 22.24 22.24 22.24 1.6K
11:03 22.27 22.29 22.27 22.28 2.5K
11:04 22.26 22.26 22.26 22.26 0.5K
11:05 22.29 22.33 22.29 22.33 2.4K
11:06 22.32 22.32 22.32 22.32 0.7K
11:08 22.34 22.34 22.34 22.34 1.5K
11:09 22.33 22.33 22.31 22.31 1.3K
11:10 22.34 22.34 22.32 22.32 1.4K
11:11 22.32 22.32 22.32 22.32 0.7K
11:12 22.30 22.30 22.30 22.30 0.6K
11:13 22.26 22.30 22.26 22.30 1.8K
11:14 22.29 22.30 22.29 22.30 2.2K
11:15 22.31 22.32 22.30 22.30 4.0K
11:17 22.32 22.32 22.30 22.32 3.8K
11:18 22.34 22.38 22.34 22.38 1.5K
11:19 22.41 22.41 22.39 22.39 0.9K
11:20 22.36 22.36 22.36 22.36 1.2K
11:21 22.35 22.35 22.34 22.34 0.9K
11:22 22.33 22.33 22.29 22.29 0.8K
11:23 22.29 22.29 22.29 22.29 0.5K
11:24 22.29 22.31 22.29 22.31 1.6K
11:25 22.32 22.32 22.32 22.32 2.4K
11:26 22.30 22.30 22.28 22.28 2.1K
11:27 22.28 22.28 22.28 22.28 1.1K
11:28 22.26 22.26 22.26 22.26 0.2K
11:29 22.28 22.28 22.28 22.28 0.3K
11:30 22.30 22.33 22.30 22.33 3.3K
11:31 22.36 22.41 22.36 22.41 1.9K
11:33 22.40 22.40 22.35 22.36 5.0K
11:34 22.38 22.38 22.38 22.38 1.8K
11:35 22.39 22.39 22.35 22.35 0.7K
11:36 22.40 22.40 22.38 22.38 2.9K
11:37 22.37 22.37 22.33 22.36 4.1K
11:38 22.36 22.37 22.35 22.35 1.7K
11:39 22.33 22.37 22.33 22.37 4.2K
11:40 22.38 22.40 22.38 22.38 3.6K
11:41 22.37 22.37 22.35 22.37 3.1K
11:42 22.39 22.42 22.39 22.42 2.2K
11:43 22.40 22.40 22.40 22.40 1.4K
11:44 22.43 22.43 22.43 22.43 1.5K
11:45 22.45 22.45 22.45 22.45 0.9K
11:46 22.46 22.46 22.46 22.46 0.6K
11:47 22.43 22.48 22.43 22.46 4.6K
11:48 22.45 22.45 22.45 22.45 0.3K
11:49 22.44 22.44 22.43 22.43 2.2K
11:50 22.41 22.42 22.41 22.42 1.1K
11:51 22.40 22.42 22.40 22.42 0.9K
11:52 22.42 22.42 22.39 22.39 2.1K
11:54 22.35 22.35 22.35 22.35 1.2K
11:55 22.32 22.34 22.32 22.32 2.3K
11:56 22.31 22.31 22.28 22.28 2.3K
11:57 22.26 22.26 22.26 22.26 0.4K
11:58 22.28 22.30 22.28 22.29 2.1K
11:59 22.27 22.27 22.26 22.26 0.9K
12:00 22.28 22.32 22.28 22.32 7.7K
12:01 22.32 22.33 22.26 22.26 3.4K
12:02 22.29 22.29 22.29 22.29 0.8K
12:03 22.30 22.31 22.30 22.30 2.0K
12:04 22.31 22.31 22.31 22.31 0.2K
12:05 22.29 22.29 22.29 22.29 1.3K
12:06 22.28 22.28 22.26 22.26 1.7K
12:07 22.27 22.27 22.27 22.27 0.1K
12:08 22.25 22.25 22.25 22.25 1.8K
12:09 22.18 22.18 22.18 22.18 0.7K
12:10 22.15 22.15 22.13 22.15 3.5K
12:11 22.15 22.15 22.15 22.15 0.6K
12:12 22.19 22.19 22.18 22.18 2.6K
12:14 22.18 22.18 22.18 22.18 0.5K
12:15 22.19 22.19 22.18 22.18 2.0K
12:16 22.18 22.18 22.13 22.13 1.4K
12:17 22.13 22.15 22.13 22.15 1.9K
12:18 22.12 22.12 22.11 22.11 1.5K
12:20 22.13 22.13 22.12 22.12 2.5K
12:21 22.12 22.12 22.12 22.12 0.7K
12:22 22.13 22.16 22.13 22.16 3.9K
12:23 22.14 22.16 22.10 22.10 2.1K
12:24 22.08 22.10 22.08 22.10 5.2K
12:26 22.13 22.14 22.13 22.14 3.4K
12:27 22.14 22.14 22.14 22.14 0.2K
12:28 22.15 22.15 22.15 22.15 1.4K
12:29 22.16 22.16 22.15 22.15 5.0K
12:30 22.19 22.19 22.19 22.19 0.5K
12:31 22.19 22.19 22.19 22.19 0.1K
12:32 22.19 22.19 22.15 22.15 3.6K
12:33 22.15 22.15 22.12 22.12 1.2K
12:34 22.07 22.07 22.06 22.06 4.2K
12:35 22.10 22.12 22.10 22.12 3.3K
12:36 22.12 22.13 22.12 22.13 0.8K
12:37 22.13 22.18 22.13 22.17 3.1K
12:38 22.16 22.16 22.13 22.13 1.6K
12:39 22.14 22.14 22.11 22.11 1.5K
12:40 22.07 22.07 22.07 22.07 0.5K
12:41 22.04 22.04 22.04 22.04 0.6K
12:42 22.04 22.04 22.03 22.03 1.2K
12:43 22.02 22.02 22.00 22.00 2.3K
12:44 22.02 22.04 22.02 22.04 3.5K
12:45 22.07 22.09 22.07 22.09 0.5K
12:46 22.09 22.10 22.09 22.10 0.5K
12:47 22.08 22.08 22.08 22.08 0.1K
12:48 22.10 22.10 22.07 22.07 1.8K
12:49 22.08 22.08 22.06 22.06 1.4K
12:50 22.01 22.01 22.01 22.01 1.4K
12:52 22.02 22.02 22.02 22.02 0.4K
12:53 22.03 22.03 22.01 22.01 2.4K
12:54 22.01 22.01 22.01 22.01 0.8K
12:55 22.02 22.02 22.02 22.02 1.3K
12:56 22.02 22.02 22.00 22.01 3.5K
12:59 22.01 22.02 21.98 21.98 2.1K
13:00 22.00 22.02 22.00 22.02 3.6K
13:02 22.02 22.02 22.02 22.02 0.5K
13:03 22.01 22.01 22.01 22.01 0.7K
13:04 22.00 22.00 21.99 21.99 2.2K
13:05 21.98 21.98 21.98 21.98 1.6K
13:06 21.97 21.97 21.93 21.93 1.9K
13:07 21.93 21.95 21.93 21.95 1.6K
13:08 21.95 21.95 21.95 21.95 1.8K
13:09 21.97 21.97 21.96 21.96 0.2K
13:10 21.97 21.97 21.97 21.97 1.8K
13:11 21.97 21.97 21.97 21.97 0.9K
13:12 21.98 21.98 21.95 21.95 2.3K
13:13 21.95 22.04 21.95 22.01 5.2K
13:14 22.02 22.03 22.02 22.03 0.7K
13:15 22.04 22.04 22.03 22.03 2.0K
13:16 22.01 22.01 22.01 22.01 0.9K
13:17 22.00 22.00 22.00 22.00 1.1K
13:18 22.01 22.01 22.01 22.01 1.6K
13:19 22.03 22.05 22.03 22.05 1.0K
13:20 22.03 22.03 22.02 22.02 1.7K
13:21 22.00 22.01 22.00 22.01 0.4K
13:22 22.00 22.01 22.00 22.01 0.6K
13:23 22.00 22.01 22.00 22.01 15.4K
13:25 22.03 22.07 22.03 22.07 8.1K
13:26 22.05 22.05 22.04 22.04 2.1K
13:27 22.02 22.02 22.01 22.01 1.8K
13:30 21.99 22.00 21.97 21.97 2.6K
13:31 22.00 22.00 21.99 21.99 4.4K
13:32 22.00 22.00 22.00 22.00 0.2K
13:33 21.99 21.99 21.99 21.99 1.2K
13:34 21.98 21.99 21.98 21.99 1.0K
13:35 21.98 21.98 21.93 21.93 5.0K
13:36 21.92 21.92 21.87 21.88 9.5K
13:37 21.90 21.91 21.90 21.90 3.1K
13:38 21.90 21.90 21.90 21.90 3.1K
13:39 21.91 21.92 21.91 21.92 2.7K
13:41 21.92 21.92 21.91 21.92 3.3K
13:42 21.94 21.96 21.94 21.96 1.6K
13:43 21.92 21.92 21.90 21.90 1.5K
13:44 21.90 21.92 21.90 21.92 1.3K
13:45 21.90 21.90 21.90 21.90 2.5K
13:46 21.92 21.97 21.92 21.97 3.6K
13:47 21.98 21.98 21.98 21.98 0.6K
13:48 21.99 21.99 21.98 21.98 0.6K
13:49 21.98 21.98 21.97 21.97 2.1K
13:50 21.95 21.95 21.93 21.93 1.0K
13:51 21.95 21.95 21.95 21.95 2.0K
13:52 21.94 21.94 21.92 21.92 3.9K
13:53 21.91 21.91 21.91 21.91 1.2K
13:54 21.90 21.93 21.90 21.93 3.5K
13:55 21.92 21.93 21.91 21.91 2.1K
13:57 21.90 21.90 21.89 21.89 0.9K
13:58 21.89 21.92 21.89 21.92 2.7K
13:59 21.93 21.93 21.91 21.91 1.0K
14:00 21.90 21.90 21.88 21.88 2.7K
14:01 21.89 21.89 21.89 21.89 0.8K
14:02 21.89 21.89 21.89 21.89 0.9K
14:04 21.89 21.94 21.89 21.94 3.8K
14:05 21.97 21.99 21.96 21.96 2.0K
14:06 21.97 21.97 21.93 21.93 1.9K
14:07 21.93 21.93 21.93 21.93 2.4K
14:08 21.92 21.92 21.92 21.92 0.6K
14:09 21.91 21.93 21.91 21.93 2.5K
14:10 21.93 21.93 21.93 21.93 1.6K
14:11 21.92 21.92 21.91 21.91 1.3K
14:12 21.92 21.92 21.91 21.91 1.4K
14:13 21.90 21.90 21.90 21.90 0.7K
14:14 21.90 21.92 21.90 21.92 4.0K
14:15 21.95 21.95 21.95 21.95 1.1K
14:16 21.96 21.96 21.96 21.96 1.9K
14:17 21.95 21.95 21.95 21.95 1.6K
14:18 21.96 21.97 21.96 21.96 1.5K
14:19 21.96 21.97 21.96 21.97 1.6K
14:20 21.96 22.00 21.94 21.99 18.6K
14:21 21.97 21.97 21.97 21.97 0.3K
14:22 21.97 21.97 21.97 21.97 1.7K
14:23 21.95 21.95 21.95 21.95 0.9K
14:24 21.93 21.93 21.90 21.90 1.3K
14:25 21.89 21.90 21.89 21.90 4.7K
14:26 21.93 21.93 21.91 21.91 2.3K
14:27 21.91 21.91 21.90 21.90 3.8K
14:28 21.88 21.88 21.85 21.87 19.9K
14:29 21.84 21.84 21.80 21.80 1.8K
14:30 21.80 21.80 21.71 21.71 17.7K
14:31 21.76 21.76 21.67 21.71 7.8K
14:32 21.71 21.71 21.70 21.70 3.9K
14:33 21.71 21.72 21.70 21.70 10.1K
14:34 21.68 21.74 21.68 21.73 5.3K
14:35 21.77 21.81 21.77 21.81 1.3K
14:36 21.80 21.80 21.74 21.74 1.8K
14:37 21.70 21.70 21.70 21.70 1.7K
14:38 21.74 21.76 21.74 21.76 2.3K
14:39 21.78 21.78 21.76 21.76 1.7K
14:40 21.76 21.76 21.76 21.76 1.0K
14:41 21.74 21.74 21.70 21.70 3.1K
14:42 21.72 21.72 21.70 21.72 1.2K
14:43 21.72 21.74 21.72 21.74 3.3K
14:44 21.77 21.77 21.77 21.77 0.3K
14:45 21.77 21.77 21.77 21.77 0.8K
14:46 21.75 21.78 21.75 21.77 9.4K
14:47 21.79 21.82 21.79 21.80 4.0K
14:48 21.80 21.80 21.78 21.79 1.3K
14:49 21.77 21.78 21.76 21.78 2.3K
14:50 21.76 21.77 21.75 21.77 4.1K
14:51 21.80 21.83 21.80 21.83 1.9K
14:52 21.84 21.85 21.84 21.84 2.2K
14:53 21.82 21.83 21.80 21.80 1.0K
14:54 21.82 21.82 21.82 21.82 2.9K
14:55 21.82 21.83 21.82 21.83 2.9K
14:56 21.83 21.83 21.82 21.82 0.4K
14:57 21.82 21.82 21.81 21.82 1.2K
14:58 21.81 21.81 21.80 21.81 4.7K
14:59 21.81 21.81 21.81 21.81 1.7K
15:00 21.83 21.83 21.83 21.83 2.2K
15:01 21.82 21.82 21.79 21.79 2.2K
15:02 21.80 21.81 21.79 21.79 2.5K
15:03 21.78 21.78 21.77 21.77 0.7K
15:04 21.78 21.78 21.77 21.77 10.4K
15:05 21.78 21.78 21.76 21.76 2.2K
15:06 21.71 21.71 21.69 21.69 7.7K
15:07 21.69 21.69 21.68 21.69 3.7K
15:08 21.67 21.67 21.65 21.65 2.0K
15:09 21.66 21.66 21.64 21.64 1.3K
15:10 21.64 21.66 21.64 21.65 2.3K
15:11 21.65 21.66 21.65 21.65 3.0K
15:12 21.64 21.65 21.64 21.65 2.6K
15:13 21.64 21.67 21.64 21.66 4.5K
15:14 21.65 21.65 21.63 21.64 3.6K
15:15 21.66 21.66 21.65 21.65 0.9K
15:16 21.63 21.64 21.63 21.64 2.4K
15:17 21.65 21.65 21.64 21.64 1.1K
15:18 21.64 21.64 21.61 21.61 2.2K
15:19 21.61 21.61 21.61 21.61 3.2K
15:20 21.61 21.62 21.61 21.61 1.8K
15:21 21.63 21.63 21.61 21.61 2.8K
15:22 21.63 21.63 21.63 21.63 3.3K
15:23 21.63 21.63 21.63 21.63 1.1K
15:24 21.63 21.63 21.61 21.61 2.4K
15:25 21.61 21.64 21.61 21.62 4.9K
15:26 21.62 21.63 21.61 21.61 1.6K
15:27 21.61 21.61 21.61 21.61 1.2K
15:28 21.60 21.60 21.58 21.58 2.8K
15:29 21.57 21.57 21.55 21.55 3.2K
15:30 21.57 21.58 21.56 21.58 5.4K
15:31 21.58 21.59 21.58 21.59 3.1K
15:32 21.59 21.59 21.59 21.59 0.7K
15:33 21.59 21.59 21.58 21.58 3.6K
15:34 21.58 21.58 21.55 21.57 8.0K
15:35 21.58 21.58 21.57 21.57 3.3K
15:36 21.58 21.59 21.58 21.58 4.0K
15:37 21.59 21.59 21.57 21.57 3.4K
15:38 21.53 21.56 21.53 21.56 4.8K
15:39 21.54 21.57 21.54 21.57 2.7K
15:40 21.54 21.54 21.53 21.53 2.8K
15:41 21.53 21.53 21.50 21.50 5.9K
15:42 21.50 21.50 21.49 21.49 4.4K
15:43 21.48 21.50 21.48 21.48 7.4K
15:44 21.50 21.51 21.49 21.49 4.6K
15:45 21.48 21.50 21.48 21.50 6.3K
15:46 21.51 21.51 21.48 21.48 5.8K
15:47 21.47 21.47 21.44 21.44 5.5K
15:48 21.45 21.45 21.43 21.44 4.6K
15:49 21.45 21.45 21.44 21.44 5.5K
15:50 21.41 21.47 21.40 21.47 11.0K
15:51 21.45 21.47 21.41 21.41 7.3K
15:52 21.42 21.42 21.38 21.38 7.7K
15:53 21.37 21.37 21.35 21.37 9.3K
15:54 21.35 21.36 21.32 21.32 12.6K
15:55 21.33 21.39 21.32 21.37 14.2K
15:56 21.36 21.36 21.33 21.33 16.7K
15:57 21.34 21.35 21.32 21.32 14.8K
15:58 21.33 21.34 21.32 21.33 24.5K
15:59 21.32 21.33 21.32 21.33 28.3K
16:00 21.33 21.33 21.33 21.33 443.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available