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 18.83 18.83 18.78 18.78 7.6K
09:31 18.67 18.74 18.67 18.74 3.2K
09:32 18.93 19.02 18.93 19.02 2.8K
09:33 19.07 19.16 19.04 19.05 3.9K
09:34 19.15 19.15 19.15 19.15 0.7K
09:35 19.14 19.20 19.11 19.20 2.4K
09:36 19.14 19.20 18.86 18.95 17.0K
09:37 19.01 19.01 18.95 18.95 5.4K
09:38 18.87 18.87 18.87 18.86 1.0K
09:39 18.93 18.93 18.93 18.93 0.6K
09:40 18.94 19.03 18.94 19.03 4.1K
09:41 19.01 19.12 19.01 19.12 1.3K
09:42 19.03 19.03 19.03 19.03 0.8K
09:43 19.04 19.04 19.04 19.04 0.3K
09:44 19.19 19.20 19.19 19.20 4.1K
09:45 19.19 19.19 19.19 19.19 2.7K
09:46 19.19 19.19 19.19 19.19 0.6K
09:47 19.19 19.19 19.13 19.13 2.9K
09:48 19.12 19.12 19.02 19.02 2.2K
09:49 19.11 19.15 19.09 19.15 2.2K
09:50 19.16 19.18 19.15 19.15 1.3K
09:51 19.15 19.15 19.08 19.08 1.0K
09:52 19.05 19.05 19.05 19.05 0.4K
09:53 19.05 19.05 18.98 19.02 2.1K
09:54 19.06 19.06 19.06 19.06 0.6K
09:55 19.05 19.05 19.05 19.05 1.2K
09:56 19.05 19.09 19.05 19.09 1.8K
09:57 19.10 19.24 19.10 19.20 2.6K
09:58 19.28 19.28 19.28 19.28 1.1K
09:59 19.28 19.28 19.25 19.25 0.6K
10:00 19.24 19.26 19.24 19.26 1.7K
10:01 19.31 19.38 19.31 19.38 3.4K
10:02 19.38 19.45 19.38 19.45 1.6K
10:03 19.44 19.44 19.33 19.35 3.4K
10:04 19.32 19.34 19.26 19.34 4.1K
10:05 19.31 19.33 19.31 19.31 2.3K
10:06 19.29 19.30 19.29 19.30 0.4K
10:07 19.35 19.40 19.35 19.40 2.0K
10:08 19.39 19.39 19.39 19.39 1.1K
10:10 19.43 19.43 19.43 19.43 0.1K
10:11 19.54 19.54 19.54 19.54 1.7K
10:12 19.62 19.62 19.61 19.61 2.1K
10:13 19.62 19.71 19.62 19.71 1.7K
10:14 19.72 19.72 19.72 19.72 0.1K
10:15 19.75 19.75 19.61 19.61 4.1K
10:16 19.61 19.61 19.60 19.61 1.3K
10:17 19.61 19.64 19.61 19.64 6.7K
10:18 19.66 19.66 19.66 19.66 1.3K
10:19 19.59 19.59 19.59 19.59 0.4K
10:20 19.60 19.60 19.58 19.58 0.9K
10:21 19.60 19.61 19.60 19.61 2.4K
10:22 19.60 19.69 19.60 19.69 5.4K
10:23 19.69 19.69 19.65 19.65 1.4K
10:24 19.70 19.70 19.70 19.70 2.5K
10:26 19.66 19.66 19.58 19.58 3.2K
10:27 19.60 19.60 19.60 19.60 2.0K
10:29 19.59 19.59 19.59 19.59 0.8K
10:30 19.59 19.59 19.59 19.59 2.7K
10:33 19.59 19.60 19.58 19.60 1.6K
10:34 19.62 19.62 19.61 19.61 1.6K
10:35 19.63 19.65 19.63 19.65 2.0K
10:36 19.66 19.66 19.66 19.66 0.3K
10:37 19.68 19.68 19.64 19.64 6.5K
10:38 19.64 19.64 19.64 19.64 0.5K
10:39 19.56 19.56 19.56 19.56 1.4K
10:40 19.55 19.55 19.49 19.49 1.9K
10:41 19.59 19.59 19.59 19.59 2.2K
10:42 19.57 19.57 19.55 19.55 1.4K
10:43 19.59 19.59 19.59 19.59 2.4K
10:44 19.55 19.68 19.55 19.62 6.1K
10:45 19.70 19.70 19.70 19.70 1.0K
10:47 19.62 19.69 19.62 19.69 0.4K
10:48 19.69 19.92 19.69 19.92 7.9K
10:49 19.86 19.92 19.86 19.92 1.2K
10:50 19.87 19.87 19.72 19.72 5.1K
10:51 19.78 19.78 19.78 19.78 1.7K
10:52 19.73 19.73 19.73 19.73 0.8K
10:54 19.72 19.72 19.72 19.72 0.2K
10:55 19.72 19.72 19.72 19.72 0.2K
10:56 19.76 19.76 19.76 19.76 1.3K
10:57 19.71 19.76 19.71 19.76 4.0K
10:58 19.76 19.76 19.76 19.76 1.1K
10:59 19.70 19.70 19.67 19.67 3.2K
11:00 19.67 19.67 19.64 19.64 1.7K
11:01 19.66 19.67 19.66 19.67 4.5K
11:05 19.68 19.68 19.68 19.68 0.6K
11:06 19.67 19.67 19.67 19.67 0.4K
11:07 19.70 19.79 19.70 19.79 4.3K
11:08 19.76 19.76 19.76 19.76 1.5K
11:09 19.77 19.77 19.76 19.76 1.9K
11:10 19.76 19.76 19.76 19.76 0.4K
11:11 19.71 19.77 19.71 19.77 2.2K
11:12 19.80 19.82 19.80 19.82 1.3K
11:14 19.83 19.83 19.83 19.83 0.7K
11:16 19.82 19.82 19.82 19.82 0.9K
11:17 19.79 19.80 19.79 19.79 1.2K
11:18 19.79 19.79 19.79 19.79 1.2K
11:19 19.79 19.79 19.79 19.79 1.2K
11:21 19.83 19.83 19.83 19.83 1.0K
11:22 19.84 19.84 19.84 19.84 2.1K
11:23 19.83 19.83 19.83 19.83 0.8K
11:25 19.85 19.85 19.85 19.85 1.1K
11:27 19.90 19.90 19.88 19.88 2.0K
11:28 19.88 19.88 19.88 19.88 0.5K
11:30 19.88 19.88 19.88 19.88 0.6K
11:31 19.84 19.86 19.84 19.86 2.7K
11:32 19.82 19.82 19.82 19.82 3.1K
11:33 19.79 19.79 19.79 19.79 0.2K
11:34 19.82 19.82 19.78 19.78 5.1K
11:35 19.78 19.78 19.76 19.76 3.7K
11:36 19.76 19.76 19.76 19.76 1.3K
11:37 19.80 19.80 19.80 19.80 0.9K
11:38 19.84 19.85 19.84 19.85 2.5K
11:39 19.81 19.81 19.81 19.81 1.0K
11:40 19.88 19.88 19.88 19.88 0.9K
11:41 19.87 19.87 19.87 19.87 0.4K
11:42 19.90 19.90 19.90 19.90 0.7K
11:43 19.90 19.90 19.88 19.89 3.8K
11:45 19.85 19.85 19.85 19.85 1.1K
11:46 19.84 19.86 19.84 19.86 2.2K
11:47 19.88 19.88 19.88 19.88 0.6K
11:49 19.86 19.86 19.86 19.86 0.9K
11:50 19.84 19.84 19.84 19.84 1.4K
11:51 19.81 19.81 19.81 19.81 0.3K
11:53 19.80 19.80 19.80 19.80 1.0K
11:54 19.81 19.82 19.81 19.82 2.2K
11:55 19.79 19.79 19.76 19.76 1.4K
11:56 19.75 19.75 19.75 19.75 1.1K
11:58 19.72 19.75 19.72 19.75 2.8K
12:00 19.69 19.69 19.69 19.69 1.2K
12:01 19.75 19.77 19.75 19.77 1.6K
12:02 19.78 19.78 19.78 19.78 0.8K
12:03 19.80 19.80 19.80 19.80 0.4K
12:04 19.80 19.80 19.77 19.77 1.5K
12:05 19.77 19.77 19.77 19.77 0.4K
12:06 19.74 19.74 19.74 19.74 1.4K
12:07 19.72 19.72 19.69 19.69 1.6K
12:10 19.70 19.71 19.70 19.71 1.3K
12:14 19.74 19.74 19.74 19.74 0.6K
12:15 19.76 19.76 19.73 19.73 0.5K
12:16 19.73 19.73 19.73 19.73 1.9K
12:20 19.70 19.70 19.70 19.70 1.3K
12:24 19.69 19.69 19.66 19.66 2.1K
12:25 19.63 19.63 19.62 19.61 0.4K
12:26 19.65 19.65 19.64 19.64 1.9K
12:27 19.47 19.51 19.47 19.50 9.6K
12:28 19.56 19.56 19.54 19.54 1.6K
12:29 19.54 19.54 19.54 19.54 0.3K
12:30 19.49 19.52 19.49 19.52 1.6K
12:31 19.55 19.58 19.52 19.58 1.4K
12:32 19.60 19.60 19.60 19.60 1.9K
12:33 19.60 19.60 19.60 19.60 0.4K
12:34 19.58 19.58 19.55 19.55 1.8K
12:35 19.56 19.56 19.56 19.56 0.8K
12:36 19.57 19.57 19.57 19.57 0.2K
12:37 19.58 19.58 19.58 19.58 0.4K
12:38 19.58 19.58 19.58 19.58 0.7K
12:39 19.59 19.59 19.59 19.59 0.4K
12:40 19.53 19.53 19.50 19.50 2.8K
12:41 19.51 19.51 19.51 19.51 0.6K
12:42 19.52 19.52 19.52 19.52 4.2K
12:44 19.50 19.50 19.50 19.50 1.1K
12:45 19.50 19.51 19.50 19.51 1.5K
12:47 19.58 19.58 19.58 19.58 2.7K
12:48 19.58 19.58 19.58 19.58 0.4K
12:49 19.56 19.56 19.51 19.51 2.3K
12:51 19.50 19.50 19.50 19.50 2.2K
12:52 19.51 19.51 19.51 19.51 0.1K
12:53 19.57 19.57 19.57 19.57 1.0K
12:54 19.58 19.58 19.58 19.58 1.1K
12:55 19.60 19.60 19.55 19.55 1.8K
12:56 19.48 19.48 19.48 19.48 1.0K
12:57 19.45 19.45 19.45 19.45 0.5K
13:00 19.48 19.54 19.48 19.54 3.6K
13:01 19.55 19.55 19.55 19.55 0.4K
13:02 19.57 19.59 19.57 19.59 1.2K
13:03 19.59 19.59 19.59 19.59 0.2K
13:04 19.56 19.56 19.55 19.55 1.4K
13:05 19.59 19.59 19.59 19.59 0.3K
13:06 19.57 19.57 19.57 19.57 0.3K
13:07 19.55 19.56 19.53 19.56 2.0K
13:08 19.58 19.58 19.58 19.58 1.0K
13:10 19.56 19.56 19.56 19.56 1.0K
13:11 19.54 19.54 19.54 19.54 1.0K
13:12 19.52 19.52 19.52 19.52 2.7K
13:15 19.53 19.53 19.53 19.53 0.8K
13:16 19.52 19.52 19.52 19.52 1.1K
13:17 19.52 19.52 19.52 19.52 0.4K
13:18 19.55 19.55 19.55 19.55 0.7K
13:20 19.53 19.53 19.53 19.53 1.1K
13:22 19.50 19.50 19.48 19.48 1.0K
13:23 19.50 19.50 19.50 19.50 0.8K
13:24 19.49 19.49 19.47 19.47 1.3K
13:25 19.48 19.48 19.48 19.48 5.9K
13:26 19.46 19.46 19.46 19.46 1.1K
13:27 19.43 19.43 19.39 19.39 1.4K
13:28 19.39 19.39 19.39 19.39 0.3K
13:29 19.43 19.43 19.43 19.43 3.2K
13:30 19.45 19.45 19.43 19.43 2.4K
13:31 19.45 19.46 19.45 19.46 1.0K
13:32 19.47 19.47 19.47 19.47 0.8K
13:33 19.50 19.50 19.47 19.47 1.8K
13:35 19.46 19.46 19.44 19.43 4.4K
13:36 19.43 19.43 19.43 19.43 0.4K
13:37 19.43 19.43 19.41 19.41 0.3K
13:38 19.40 19.40 19.40 19.40 1.4K
13:40 19.42 19.42 19.42 19.42 1.4K
13:41 19.40 19.43 19.40 19.43 2.8K
13:42 19.41 19.41 19.41 19.41 0.7K
13:43 19.42 19.42 19.42 19.42 0.5K
13:44 19.46 19.47 19.46 19.47 0.9K
13:45 19.46 19.46 19.46 19.46 0.3K
13:46 19.46 19.46 19.46 19.46 2.5K
13:47 19.48 19.49 19.48 19.49 1.6K
13:49 19.42 19.42 19.42 19.42 0.3K
13:50 19.43 19.43 19.43 19.43 0.8K
13:52 19.42 19.44 19.41 19.44 2.4K
13:53 19.43 19.43 19.43 19.43 0.3K
13:54 19.44 19.44 19.44 19.43 0.7K
13:55 19.42 19.42 19.42 19.42 0.9K
13:56 19.41 19.41 19.38 19.38 0.4K
13:57 19.41 19.41 19.41 19.41 0.4K
13:58 19.41 19.44 19.41 19.44 2.6K
13:59 19.42 19.42 19.42 19.42 0.4K
14:00 19.43 19.43 19.43 19.43 0.4K
14:01 19.43 19.43 19.43 19.43 0.2K
14:02 19.42 19.42 19.42 19.42 2.9K
14:04 19.38 19.38 19.38 19.38 0.9K
14:05 19.37 19.39 19.37 19.39 2.4K
14:08 19.38 19.38 19.35 19.35 1.3K
14:09 19.32 19.32 19.32 19.32 1.5K
14:10 19.31 19.31 19.31 19.31 2.2K
14:11 19.29 19.29 19.27 19.29 1.6K
14:12 19.29 19.31 19.27 19.27 1.8K
14:13 19.23 19.24 19.23 19.24 0.5K
14:14 19.21 19.21 19.21 19.21 0.6K
14:15 19.22 19.24 19.22 19.24 2.4K
14:16 19.25 19.25 19.23 19.23 1.1K
14:18 19.23 19.23 19.23 19.23 0.4K
14:19 19.22 19.22 19.22 19.22 1.3K
14:20 19.22 19.24 19.21 19.21 1.2K
14:21 19.21 19.21 19.21 19.21 0.6K
14:22 19.23 19.23 19.23 19.23 0.6K
14:23 19.26 19.26 19.26 19.26 2.2K
14:24 19.26 19.26 19.26 19.26 0.5K
14:25 19.26 19.26 19.26 19.26 4.3K
14:26 19.27 19.31 19.27 19.30 3.2K
14:27 19.28 19.28 19.28 19.28 0.1K
14:28 19.27 19.27 19.27 19.27 1.4K
14:29 19.25 19.25 19.25 19.25 1.1K
14:30 19.25 19.25 19.25 19.25 0.6K
14:31 19.26 19.26 19.26 19.26 0.8K
14:32 19.28 19.28 19.28 19.28 1.1K
14:33 19.30 19.30 19.28 19.28 2.6K
14:35 19.27 19.27 19.26 19.26 1.6K
14:36 19.23 19.23 19.23 19.23 0.5K
14:37 19.25 19.25 19.25 19.25 1.1K
14:39 19.24 19.26 19.24 19.26 2.1K
14:41 19.22 19.22 19.22 19.22 0.9K
14:43 19.22 19.22 19.22 19.22 0.2K
14:44 19.19 19.19 19.19 19.19 0.4K
14:45 19.17 19.17 19.17 19.17 2.6K
14:46 19.15 19.16 19.15 19.16 0.7K
14:47 19.14 19.14 19.14 19.14 0.4K
14:48 19.14 19.14 19.11 19.11 2.9K
14:49 19.11 19.11 19.10 19.10 2.3K
14:50 19.10 19.14 19.10 19.14 6.5K
14:52 19.17 19.17 19.17 19.17 0.8K
14:53 19.21 19.21 19.21 19.21 1.5K
14:54 19.18 19.18 19.18 19.18 1.5K
14:55 19.20 19.20 19.20 19.20 0.3K
14:56 19.20 19.20 19.20 19.20 0.7K
14:57 19.16 19.16 19.16 19.16 1.2K
14:58 19.14 19.14 19.14 19.14 1.0K
14:59 19.11 19.13 19.11 19.13 1.3K
15:00 19.16 19.17 19.16 19.17 2.4K
15:02 19.16 19.16 19.15 19.15 1.7K
15:03 19.12 19.12 19.09 19.09 2.2K
15:05 19.17 19.17 19.17 19.17 2.4K
15:07 19.16 19.16 19.15 19.15 1.5K
15:08 19.15 19.15 19.10 19.11 1.6K
15:09 19.09 19.13 19.08 19.13 2.3K
15:10 19.12 19.15 19.12 19.15 1.7K
15:11 19.13 19.13 19.13 19.13 1.6K
15:14 19.12 19.12 19.12 19.12 0.5K
15:15 19.14 19.14 19.14 19.14 1.6K
15:16 19.15 19.15 19.15 19.15 0.5K
15:17 19.15 19.16 19.15 19.16 1.1K
15:18 19.14 19.16 19.14 19.14 2.0K
15:19 19.17 19.17 19.17 19.17 2.4K
15:20 19.19 19.20 19.19 19.20 1.8K
15:21 19.19 19.24 19.19 19.24 2.3K
15:22 19.25 19.25 19.25 19.25 1.8K
15:23 19.28 19.28 19.25 19.25 1.2K
15:24 19.26 19.26 19.26 19.26 0.3K
15:25 19.26 19.26 19.21 19.21 6.3K
15:26 19.20 19.20 19.18 19.18 1.4K
15:27 19.16 19.18 19.15 19.15 1.8K
15:28 19.13 19.13 19.12 19.12 1.6K
15:29 19.12 19.14 19.11 19.11 3.2K
15:30 19.11 19.13 19.11 19.13 4.6K
15:31 19.15 19.15 19.15 19.15 1.0K
15:32 19.15 19.15 19.11 19.13 3.2K
15:33 19.15 19.18 19.15 19.18 4.8K
15:34 19.17 19.17 19.16 19.17 1.7K
15:35 19.17 19.17 19.17 19.17 1.5K
15:36 19.19 19.19 19.17 19.17 2.0K
15:37 19.19 19.19 19.19 19.18 1.7K
15:38 19.18 19.18 19.14 19.16 5.7K
15:39 19.17 19.17 19.17 19.17 2.1K
15:40 19.18 19.18 19.18 19.18 1.8K
15:41 19.20 19.21 19.20 19.21 2.3K
15:42 19.22 19.23 19.21 19.21 1.4K
15:43 19.19 19.19 19.18 19.18 1.5K
15:44 19.19 19.20 19.17 19.20 4.8K
15:45 19.21 19.21 19.17 19.17 2.3K
15:46 19.17 19.22 19.17 19.22 4.9K
15:47 19.22 19.26 19.22 19.26 3.0K
15:48 19.26 19.28 19.26 19.28 2.7K
15:49 19.26 19.26 19.25 19.25 3.7K
15:50 19.14 19.18 19.14 19.18 9.1K
15:51 19.19 19.25 19.19 19.25 12.9K
15:52 19.21 19.22 19.18 19.20 5.1K
15:53 19.23 19.24 19.21 19.24 5.5K
15:54 19.23 19.32 19.21 19.32 19.9K
15:55 19.35 19.35 19.34 19.35 12.4K
15:56 19.34 19.35 19.32 19.34 11.6K
15:57 19.33 19.34 19.31 19.32 11.4K
15:58 19.32 19.35 19.32 19.35 18.9K
15:59 19.36 19.36 19.31 19.32 492.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available