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 19.11 19.29 19.11 19.20 68.6K
09:32 18.70 18.70 18.67 18.67 10.2K
09:33 18.55 18.55 18.55 18.55 0.6K
09:34 18.66 18.66 18.53 18.53 1.6K
09:35 18.66 18.66 18.44 18.43 2.3K
09:36 18.44 18.44 18.07 18.18 8.6K
09:37 18.32 18.32 18.27 18.27 2.8K
09:38 18.27 18.27 18.27 18.27 1.7K
09:39 18.27 18.56 18.27 18.56 7.1K
09:40 18.63 18.63 18.63 18.63 0.7K
09:41 18.63 18.66 18.60 18.62 2.5K
09:42 18.68 18.74 18.65 18.74 8.6K
09:43 18.74 18.81 18.74 18.77 2.2K
09:44 18.84 18.84 18.84 18.84 0.1K
09:45 18.87 18.87 18.87 18.87 0.7K
09:46 18.94 18.94 18.94 18.94 0.5K
09:47 18.79 18.79 18.79 18.79 1.1K
09:49 18.77 18.77 18.77 18.77 0.1K
09:50 18.79 18.80 18.79 18.80 0.7K
09:51 18.90 18.90 18.90 18.90 0.3K
09:52 18.82 18.91 18.82 18.91 2.8K
09:53 18.88 18.88 18.80 18.80 3.4K
09:56 18.74 18.84 18.74 18.84 1.4K
09:57 18.87 18.90 18.87 18.90 1.3K
09:58 18.88 18.91 18.88 18.91 0.8K
09:59 18.89 18.89 18.89 18.89 0.3K
10:00 18.86 18.99 18.85 18.99 2.1K
10:01 19.10 19.10 19.10 19.10 0.2K
10:02 19.09 19.09 19.09 19.09 0.3K
10:03 19.05 19.08 19.05 19.08 1.0K
10:04 19.08 19.08 19.08 19.08 0.7K
10:06 19.08 19.08 19.08 19.08 1.2K
10:08 18.98 18.98 18.98 18.98 2.0K
10:09 18.94 18.94 18.94 18.94 1.0K
10:11 18.90 19.08 18.87 19.08 5.0K
10:13 19.21 19.29 19.21 19.29 1.1K
10:14 19.23 19.23 19.23 19.23 0.5K
10:15 19.24 19.25 19.24 19.25 1.4K
10:16 19.24 19.25 19.24 19.25 0.7K
10:17 19.21 19.22 19.21 19.21 4.4K
10:18 19.21 19.35 19.21 19.35 4.0K
10:19 19.26 19.26 19.26 19.26 2.5K
10:20 19.29 19.29 19.29 19.29 0.1K
10:21 19.25 19.29 19.25 19.29 2.7K
10:22 19.35 19.35 19.30 19.30 2.3K
10:23 19.35 19.35 19.32 19.32 0.3K
10:24 19.38 19.38 19.34 19.34 3.5K
10:25 19.38 19.38 19.38 19.38 0.9K
10:26 19.43 19.43 19.43 19.43 1.2K
10:27 19.40 19.42 19.40 19.42 0.6K
10:28 19.44 19.44 19.44 19.44 1.8K
10:29 19.45 19.45 19.45 19.45 0.2K
10:30 19.48 19.48 19.46 19.45 1.1K
10:33 19.47 19.47 19.47 19.47 3.7K
10:34 19.48 19.48 19.47 19.47 0.6K
10:35 19.47 19.47 19.43 19.43 1.9K
10:36 19.40 19.45 19.40 19.40 2.4K
10:38 19.41 19.41 19.41 19.41 1.6K
10:40 19.41 19.41 19.41 19.41 2.0K
10:41 19.41 19.41 19.41 19.41 0.5K
10:42 19.36 19.36 19.31 19.31 6.6K
10:44 19.29 19.37 19.29 19.37 3.1K
10:47 19.41 19.41 19.41 19.41 0.2K
10:48 19.41 19.41 19.41 19.41 0.6K
10:49 19.41 19.41 19.41 19.41 1.0K
10:51 19.40 19.40 19.38 19.38 1.0K
10:52 19.40 19.45 19.40 19.45 1.2K
10:54 19.41 19.41 19.41 19.41 0.1K
10:55 19.41 19.44 19.41 19.44 0.3K
10:56 19.46 19.49 19.46 19.49 2.9K
10:57 19.56 19.60 19.55 19.55 0.6K
10:58 19.55 19.55 19.55 19.55 0.8K
10:59 19.60 19.60 19.60 19.60 0.1K
11:00 19.61 19.61 19.58 19.59 3.2K
11:01 19.56 19.58 19.56 19.58 2.5K
11:03 19.58 19.58 19.58 19.58 1.5K
11:04 19.58 19.58 19.58 19.58 1.4K
11:05 19.58 19.59 19.58 19.59 1.8K
11:06 19.61 19.61 19.61 19.61 0.7K
11:07 19.60 19.60 19.60 19.60 0.2K
11:08 19.61 19.66 19.60 19.60 4.9K
11:10 19.59 19.59 19.59 19.59 0.6K
11:11 19.57 19.57 19.57 19.57 0.3K
11:12 19.59 19.59 19.52 19.52 1.5K
11:14 19.51 19.51 19.51 19.51 0.9K
11:15 19.48 19.48 19.47 19.47 0.6K
11:16 19.48 19.51 19.48 19.51 3.0K
11:17 19.50 19.50 19.50 19.50 0.6K
11:18 19.50 19.50 19.50 19.50 0.3K
11:19 19.48 19.52 19.48 19.52 4.0K
11:21 19.49 19.49 19.49 19.49 0.5K
11:23 19.45 19.45 19.42 19.45 2.5K
11:26 19.48 19.50 19.48 19.49 0.8K
11:27 19.47 19.47 19.47 19.47 0.4K
11:28 19.49 19.49 19.49 19.49 1.1K
11:30 19.50 19.51 19.50 19.51 0.6K
11:31 19.50 19.52 19.50 19.52 1.5K
11:32 19.51 19.51 19.51 19.51 0.2K
11:33 19.52 19.52 19.50 19.50 1.7K
11:34 19.46 19.46 19.46 19.46 0.2K
11:35 19.46 19.46 19.46 19.46 0.7K
11:36 19.47 19.47 19.47 19.47 0.9K
11:37 19.46 19.56 19.46 19.56 4.7K
11:39 19.56 19.56 19.56 19.56 0.2K
11:40 19.57 19.57 19.54 19.54 1.3K
11:41 19.50 19.50 19.50 19.50 0.8K
11:42 19.50 19.50 19.50 19.50 1.3K
11:43 19.47 19.47 19.47 19.47 0.9K
11:44 19.43 19.45 19.40 19.42 5.6K
11:45 19.49 19.49 19.49 19.49 1.8K
11:48 19.50 19.52 19.49 19.49 1.8K
11:49 19.50 19.50 19.50 19.50 0.8K
11:50 19.50 19.50 19.50 19.50 0.8K
11:51 19.54 19.54 19.54 19.54 0.8K
11:53 19.56 19.58 19.52 19.52 2.7K
11:54 19.57 19.57 19.57 19.57 0.7K
11:55 19.60 19.60 19.60 19.60 1.4K
11:58 19.58 19.58 19.58 19.58 0.3K
11:59 19.56 19.56 19.56 19.56 0.9K
12:00 19.53 19.53 19.53 19.53 1.3K
12:01 19.60 19.60 19.59 19.59 1.4K
12:02 19.52 19.53 19.51 19.53 3.0K
12:07 19.52 19.55 19.52 19.55 0.4K
12:08 19.58 19.60 19.58 19.60 1.2K
12:09 19.57 19.60 19.57 19.60 2.8K
12:10 19.60 19.60 19.60 19.60 0.6K
12:11 19.65 19.65 19.65 19.65 0.8K
12:12 19.68 19.70 19.67 19.67 1.5K
12:13 19.66 19.66 19.61 19.61 2.9K
12:14 19.61 19.61 19.61 19.61 0.5K
12:15 19.61 19.61 19.61 19.61 0.2K
12:16 19.60 19.60 19.60 19.60 0.2K
12:17 19.60 19.60 19.60 19.60 0.1K
12:18 19.60 19.65 19.60 19.65 1.8K
12:19 19.65 19.65 19.65 19.65 0.2K
12:20 19.59 19.62 19.59 19.61 1.0K
12:23 19.64 19.64 19.64 19.64 1.7K
12:24 19.60 19.65 19.60 19.65 0.3K
12:25 19.62 19.62 19.62 19.62 0.7K
12:26 19.69 19.69 19.69 19.69 0.9K
12:27 19.69 19.69 19.65 19.65 1.6K
12:28 19.67 19.67 19.67 19.67 0.5K
12:29 19.64 19.64 19.64 19.64 0.9K
12:30 19.65 19.65 19.65 19.65 0.8K
12:31 19.63 19.65 19.63 19.65 0.8K
12:32 19.62 19.62 19.61 19.61 3.7K
12:33 19.58 19.58 19.58 19.58 0.3K
12:34 19.57 19.57 19.55 19.55 0.8K
12:35 19.52 19.52 19.52 19.52 1.3K
12:38 19.55 19.56 19.55 19.56 0.4K
12:39 19.54 19.54 19.54 19.54 0.5K
12:40 19.58 19.58 19.57 19.57 0.8K
12:41 19.57 19.57 19.55 19.55 1.7K
12:44 19.52 19.54 19.52 19.54 13.3K
12:45 19.54 19.54 19.51 19.51 0.6K
12:47 19.58 19.61 19.58 19.61 1.1K
12:48 19.62 19.62 19.62 19.61 0.3K
12:49 19.62 19.62 19.58 19.58 1.7K
12:51 19.55 19.55 19.55 19.55 1.0K
12:56 19.55 19.55 19.55 19.55 0.5K
12:57 19.55 19.55 19.55 19.55 0.2K
12:58 19.58 19.58 19.55 19.57 1.2K
12:59 19.57 19.57 19.57 19.57 0.5K
13:00 19.51 19.54 19.51 19.51 3.0K
13:02 19.45 19.45 19.45 19.45 0.4K
13:03 19.44 19.44 19.44 19.43 0.5K
13:04 19.43 19.43 19.43 19.43 0.3K
13:06 19.43 19.47 19.43 19.47 1.8K
13:09 19.47 19.47 19.47 19.47 1.1K
13:10 19.49 19.49 19.49 19.49 1.1K
13:11 19.49 19.49 19.48 19.48 1.2K
13:12 19.53 19.53 19.53 19.53 1.9K
13:13 19.50 19.50 19.50 19.50 0.8K
13:14 19.49 19.49 19.49 19.48 0.4K
13:16 19.48 19.48 19.48 19.48 1.9K
13:19 19.46 19.46 19.46 19.46 0.7K
13:21 19.44 19.47 19.44 19.47 1.7K
13:22 19.50 19.53 19.50 19.52 1.4K
13:26 19.50 19.50 19.50 19.50 0.5K
13:27 19.46 19.46 19.46 19.46 0.8K
13:28 19.45 19.45 19.45 19.45 0.7K
13:31 19.44 19.44 19.44 19.44 0.7K
13:34 19.41 19.41 19.41 19.41 0.7K
13:35 19.43 19.43 19.43 19.43 2.7K
13:36 19.47 19.47 19.47 19.47 1.9K
13:39 19.46 19.46 19.46 19.45 0.3K
13:40 19.50 19.52 19.50 19.52 1.7K
13:41 19.53 19.53 19.52 19.52 2.9K
13:44 19.57 19.57 19.57 19.57 0.2K
13:45 19.54 19.54 19.54 19.54 0.3K
13:46 19.55 19.55 19.55 19.55 0.4K
13:47 19.54 19.54 19.54 19.54 0.1K
13:48 19.54 19.62 19.53 19.62 3.0K
13:50 19.62 19.62 19.62 19.62 0.2K
13:51 19.65 19.65 19.65 19.65 0.2K
13:52 19.65 19.65 19.65 19.65 0.5K
13:53 19.66 19.66 19.66 19.66 0.7K
13:54 19.62 19.63 19.62 19.63 1.8K
13:55 19.63 19.63 19.63 19.63 1.0K
13:56 19.57 19.57 19.57 19.57 1.5K
13:59 19.53 19.59 19.53 19.59 3.5K
14:00 19.59 19.59 19.59 19.59 0.6K
14:02 19.60 19.62 19.58 19.62 1.8K
14:03 19.63 19.64 19.63 19.64 1.1K
14:05 19.64 19.64 19.60 19.60 2.7K
14:07 19.52 19.52 19.52 19.52 0.3K
14:08 19.53 19.53 19.51 19.52 0.7K
14:09 19.53 19.53 19.53 19.53 0.3K
14:11 19.51 19.54 19.50 19.54 2.8K
14:12 19.57 19.57 19.57 19.57 0.7K
14:13 19.59 19.79 19.59 19.74 8.6K
14:14 19.71 19.71 19.71 19.71 1.8K
14:16 19.68 19.68 19.67 19.67 1.8K
14:17 19.68 19.73 19.68 19.73 1.6K
14:20 19.74 19.74 19.74 19.74 0.6K
14:21 19.75 19.75 19.73 19.75 0.6K
14:22 19.77 19.80 19.77 19.80 3.6K
14:23 19.77 19.77 19.77 19.77 2.1K
14:24 19.73 19.73 19.73 19.73 1.5K
14:25 19.70 19.70 19.70 19.70 1.1K
14:26 19.69 19.69 19.69 19.69 0.7K
14:27 19.71 19.71 19.68 19.68 1.1K
14:28 19.68 19.68 19.68 19.68 2.3K
14:29 19.68 19.68 19.66 19.67 0.5K
14:30 19.70 19.74 19.70 19.74 2.2K
14:31 19.76 19.76 19.74 19.76 2.4K
14:33 19.75 19.75 19.75 19.75 0.7K
14:34 19.74 19.74 19.74 19.74 0.4K
14:35 19.74 19.76 19.74 19.76 0.7K
14:36 19.74 19.81 19.74 19.81 5.3K
14:37 19.83 19.88 19.83 19.88 1.4K
14:38 19.89 19.90 19.89 19.89 1.0K
14:40 19.89 19.89 19.89 19.89 2.2K
14:41 19.86 19.86 19.86 19.86 0.2K
14:42 19.86 19.86 19.82 19.82 3.2K
14:43 19.87 19.87 19.87 19.86 2.5K
14:44 19.86 19.86 19.86 19.86 0.6K
14:45 19.86 19.86 19.86 19.86 1.9K
14:46 19.85 19.85 19.85 19.85 0.6K
14:47 19.85 19.85 19.85 19.85 0.7K
14:48 19.86 19.89 19.86 19.89 2.9K
14:49 19.87 19.91 19.87 19.91 2.2K
14:50 19.91 19.91 19.86 19.86 1.4K
14:51 19.86 19.86 19.80 19.80 2.2K
14:52 19.83 19.83 19.83 19.83 2.6K
14:53 19.85 19.85 19.85 19.85 0.5K
14:54 19.83 19.83 19.83 19.83 1.7K
14:55 19.83 19.83 19.83 19.83 0.6K
14:56 19.86 19.86 19.86 19.86 1.5K
14:58 19.83 19.84 19.82 19.84 2.3K
14:59 19.83 19.83 19.82 19.82 1.6K
15:00 19.84 19.85 19.84 19.84 2.2K
15:01 19.84 19.84 19.84 19.84 0.7K
15:02 19.86 19.87 19.86 19.87 2.4K
15:03 19.86 19.87 19.86 19.87 2.8K
15:05 19.87 19.87 19.86 19.86 1.3K
15:06 19.88 19.88 19.83 19.83 1.6K
15:07 19.82 19.82 19.80 19.80 1.0K
15:08 19.79 19.79 19.79 19.79 1.3K
15:09 19.81 19.81 19.81 19.81 1.2K
15:10 19.81 19.81 19.79 19.79 1.7K
15:12 19.74 19.76 19.74 19.76 2.9K
15:13 19.77 19.77 19.77 19.77 0.4K
15:14 19.78 19.82 19.78 19.82 2.2K
15:15 19.80 19.80 19.80 19.80 0.7K
15:16 19.79 19.79 19.79 19.79 0.5K
15:17 19.81 19.81 19.76 19.76 0.6K
15:18 19.80 19.80 19.80 19.80 2.7K
15:20 19.80 19.81 19.80 19.81 1.7K
15:21 19.80 19.81 19.80 19.80 6.4K
15:22 19.79 19.80 19.79 19.80 1.1K
15:23 19.81 19.81 19.77 19.77 1.6K
15:24 19.80 19.80 19.80 19.80 1.1K
15:25 19.80 19.80 19.78 19.78 0.5K
15:26 19.78 19.78 19.78 19.78 1.4K
15:27 19.75 19.75 19.75 19.75 3.5K
15:29 19.74 19.74 19.73 19.73 3.8K
15:30 19.75 19.75 19.75 19.75 1.7K
15:31 19.76 19.76 19.74 19.74 1.0K
15:32 19.74 19.77 19.74 19.77 5.1K
15:33 19.76 19.76 19.76 19.76 1.0K
15:34 19.77 19.77 19.76 19.77 5.0K
15:35 19.75 19.76 19.75 19.76 2.1K
15:36 19.76 19.76 19.75 19.75 3.2K
15:37 19.79 19.79 19.79 19.79 1.4K
15:38 19.79 19.80 19.79 19.80 1.9K
15:39 19.79 19.79 19.78 19.77 3.2K
15:40 19.75 19.77 19.75 19.77 12.0K
15:41 19.78 19.78 19.75 19.75 2.6K
15:42 19.78 19.79 19.78 19.79 2.5K
15:43 19.80 19.81 19.80 19.81 2.1K
15:44 19.80 19.80 19.80 19.80 2.6K
15:45 19.77 19.77 19.71 19.72 3.8K
15:46 19.71 19.74 19.71 19.74 4.3K
15:47 19.72 19.79 19.72 19.79 7.0K
15:48 19.78 19.78 19.78 19.77 1.8K
15:49 19.76 19.82 19.76 19.80 7.5K
15:50 19.79 19.79 19.74 19.79 7.0K
15:51 19.72 19.81 19.72 19.78 9.2K
15:52 19.76 19.77 19.74 19.75 7.8K
15:53 19.75 19.76 19.74 19.75 6.9K
15:54 19.75 19.86 19.75 19.86 18.8K
15:55 19.87 19.91 19.82 19.85 15.0K
15:56 19.86 19.90 19.85 19.85 11.6K
15:57 19.88 19.91 19.88 19.90 16.9K
15:58 19.90 19.90 19.86 19.87 20.3K
15:59 19.87 19.88 19.86 19.87 704.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available