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 20.26 20.35 20.09 20.31 19.2K
09:32 20.15 20.15 20.15 20.15 0.4K
09:33 20.16 20.16 20.15 20.15 0.4K
09:34 20.27 20.31 20.25 20.29 2.5K
09:35 20.33 20.40 20.33 20.40 1.3K
09:36 20.46 20.48 20.41 20.41 4.8K
09:37 20.44 20.44 20.38 20.38 1.5K
09:38 20.37 20.37 20.35 20.37 0.7K
09:39 20.43 20.43 20.31 20.33 3.8K
09:40 20.33 20.33 20.30 20.30 2.1K
09:43 20.33 20.43 20.33 20.43 1.8K
09:44 20.43 20.43 20.43 20.43 1.0K
09:45 20.32 20.33 20.32 20.33 2.4K
09:48 20.26 20.31 20.26 20.31 0.9K
09:49 20.31 20.31 20.31 20.31 0.9K
09:50 20.35 20.35 20.35 20.35 0.9K
09:51 20.35 20.35 20.28 20.28 1.5K
09:52 20.30 20.35 20.28 20.35 3.0K
09:53 20.32 20.35 20.31 20.35 2.1K
09:54 20.35 20.35 20.35 20.35 1.4K
09:55 20.35 20.39 20.35 20.39 3.4K
09:56 20.42 20.42 20.42 20.42 1.1K
09:57 20.45 20.48 20.45 20.48 2.5K
09:58 20.48 20.57 20.48 20.57 5.0K
09:59 20.58 20.59 20.53 20.53 2.9K
10:00 20.49 20.49 20.49 20.49 0.7K
10:01 20.45 20.45 20.38 20.38 3.5K
10:02 20.40 20.51 20.40 20.51 3.0K
10:03 20.51 20.51 20.47 20.47 2.1K
10:04 20.50 20.54 20.50 20.50 2.9K
10:05 20.50 20.50 20.49 20.50 1.4K
10:06 20.46 20.46 20.43 20.43 2.8K
10:07 20.46 20.54 20.46 20.53 1.4K
10:08 20.53 20.53 20.50 20.50 1.7K
10:09 20.48 20.48 20.47 20.47 2.8K
10:10 20.51 20.51 20.50 20.50 1.6K
10:11 20.56 20.56 20.52 20.52 2.7K
10:12 20.54 20.54 20.54 20.54 1.0K
10:14 20.56 20.59 20.56 20.59 0.8K
10:15 20.59 20.61 20.57 20.57 2.5K
10:16 20.59 20.59 20.59 20.59 0.7K
10:17 20.60 20.60 20.59 20.59 2.1K
10:18 20.57 20.60 20.57 20.60 0.6K
10:19 20.61 20.61 20.61 20.61 1.7K
10:21 20.61 20.61 20.61 20.61 1.5K
10:22 20.63 20.63 20.63 20.63 0.8K
10:23 20.61 20.61 20.57 20.57 2.0K
10:24 20.60 20.60 20.60 20.60 1.4K
10:25 20.58 20.58 20.58 20.58 2.3K
10:26 20.57 20.57 20.57 20.57 0.9K
10:27 20.60 20.60 20.60 20.60 1.0K
10:28 20.57 20.57 20.56 20.56 1.0K
10:29 20.54 20.54 20.54 20.54 2.1K
10:30 20.59 20.59 20.54 20.54 1.1K
10:31 20.54 20.54 20.52 20.54 2.3K
10:32 20.53 20.56 20.53 20.56 2.9K
10:36 20.56 20.60 20.56 20.60 1.5K
10:37 20.59 20.60 20.59 20.60 1.4K
10:38 20.60 20.60 20.60 20.60 0.3K
10:39 20.59 20.59 20.59 20.59 0.4K
10:40 20.58 20.58 20.57 20.57 0.4K
10:41 20.58 20.59 20.58 20.59 2.3K
10:42 20.63 20.63 20.62 20.62 1.0K
10:43 20.60 20.60 20.58 20.58 1.5K
10:44 20.58 20.58 20.58 20.58 0.2K
10:45 20.58 20.58 20.58 20.58 1.0K
10:47 20.59 20.59 20.58 20.58 0.9K
10:48 20.60 20.60 20.54 20.54 3.5K
10:52 20.55 20.55 20.55 20.55 0.5K
10:53 20.56 20.56 20.56 20.56 1.5K
10:54 20.57 20.57 20.57 20.57 2.6K
10:55 20.59 20.59 20.59 20.59 0.3K
10:56 20.63 20.68 20.62 20.68 5.9K
10:57 20.69 20.70 20.69 20.70 1.5K
10:58 20.71 20.71 20.71 20.71 1.0K
11:00 20.73 20.79 20.73 20.79 2.0K
11:01 20.78 20.78 20.77 20.77 0.8K
11:02 20.78 20.79 20.78 20.79 3.5K
11:05 20.79 20.80 20.79 20.80 1.9K
11:06 20.79 20.79 20.79 20.79 0.6K
11:08 20.77 20.77 20.76 20.76 1.5K
11:09 20.74 20.75 20.74 20.75 1.8K
11:10 20.73 20.73 20.73 20.73 0.5K
11:11 20.73 20.73 20.73 20.73 1.4K
11:12 20.72 20.75 20.72 20.75 1.5K
11:13 20.75 20.75 20.75 20.75 1.7K
11:14 20.74 20.75 20.74 20.75 0.8K
11:15 20.75 20.75 20.75 20.75 0.3K
11:16 20.74 20.76 20.74 20.76 2.6K
11:17 20.78 20.78 20.77 20.77 1.7K
11:18 20.75 20.75 20.74 20.74 1.1K
11:19 20.76 20.80 20.76 20.80 2.6K
11:20 20.79 20.79 20.79 20.79 1.1K
11:21 20.78 20.78 20.78 20.78 0.3K
11:22 20.77 20.77 20.77 20.77 0.8K
11:23 20.79 20.80 20.79 20.80 0.9K
11:24 20.81 20.81 20.81 20.81 0.6K
11:25 20.76 20.76 20.74 20.74 1.8K
11:26 20.76 20.76 20.76 20.76 0.7K
11:27 20.76 20.76 20.76 20.76 0.3K
11:28 20.75 20.75 20.75 20.75 7.7K
11:29 20.79 20.79 20.79 20.79 0.1K
11:30 20.79 20.80 20.79 20.80 1.7K
11:33 20.80 20.80 20.80 20.80 0.5K
11:34 20.80 20.80 20.80 20.80 0.4K
11:35 20.77 20.77 20.76 20.76 1.6K
11:36 20.76 20.78 20.76 20.78 1.8K
11:37 20.81 20.82 20.81 20.82 1.0K
11:38 20.81 20.81 20.81 20.81 0.3K
11:39 20.82 20.84 20.82 20.84 1.1K
11:40 20.83 20.83 20.77 20.77 2.2K
11:41 20.79 20.79 20.79 20.79 0.7K
11:42 20.80 20.80 20.78 20.78 1.1K
11:44 20.74 20.74 20.72 20.72 1.9K
11:45 20.74 20.74 20.73 20.74 2.9K
11:47 20.74 20.74 20.74 20.74 0.2K
11:48 20.76 20.76 20.76 20.76 2.5K
11:51 20.76 20.79 20.76 20.79 1.8K
11:53 20.80 20.81 20.80 20.81 1.3K
11:54 20.81 20.81 20.81 20.81 0.4K
11:55 20.81 20.81 20.80 20.81 4.1K
11:56 20.81 20.81 20.76 20.76 2.4K
11:58 20.71 20.75 20.71 20.75 2.1K
11:59 20.76 20.76 20.76 20.76 0.2K
12:00 20.79 20.80 20.79 20.80 4.4K
12:02 20.80 20.80 20.80 20.80 2.1K
12:06 20.83 20.84 20.83 20.84 1.4K
12:08 20.85 20.85 20.85 20.85 0.8K
12:09 20.84 20.86 20.84 20.86 2.8K
12:10 20.88 20.88 20.88 20.88 0.9K
12:11 20.87 20.87 20.87 20.87 0.4K
12:12 20.89 20.89 20.89 20.89 0.3K
12:13 20.88 20.88 20.88 20.88 0.7K
12:14 20.89 20.89 20.89 20.89 3.2K
12:15 20.88 20.88 20.88 20.88 0.8K
12:17 20.88 20.88 20.88 20.88 1.2K
12:18 20.88 20.88 20.88 20.88 0.2K
12:19 20.89 20.89 20.89 20.89 0.6K
12:20 20.89 20.89 20.89 20.89 0.3K
12:21 20.89 20.89 20.89 20.89 4.9K
12:22 20.88 20.92 20.88 20.92 1.7K
12:23 20.90 20.90 20.90 20.90 1.0K
12:25 20.88 20.88 20.87 20.87 1.8K
12:26 20.84 20.84 20.84 20.84 2.0K
12:27 20.82 20.82 20.78 20.80 1.6K
12:28 20.80 20.80 20.80 20.80 1.0K
12:29 20.79 20.79 20.79 20.79 0.2K
12:30 20.77 20.77 20.75 20.75 0.6K
12:32 20.72 20.72 20.72 20.72 3.5K
12:35 20.76 20.76 20.76 20.76 3.0K
12:37 20.71 20.72 20.71 20.72 2.5K
12:38 20.76 20.76 20.76 20.76 5.0K
12:39 20.76 20.81 20.76 20.81 1.6K
12:40 20.79 20.81 20.79 20.81 1.0K
12:41 20.81 20.81 20.81 20.81 0.7K
12:42 20.80 20.80 20.80 20.80 0.4K
12:43 20.83 20.83 20.83 20.83 0.9K
12:45 20.83 20.85 20.82 20.83 1.3K
12:46 20.83 20.83 20.83 20.83 0.9K
12:48 20.83 20.83 20.83 20.83 0.9K
12:49 20.83 20.83 20.82 20.82 0.8K
12:51 20.83 20.83 20.81 20.81 1.6K
12:54 20.82 20.84 20.82 20.84 2.8K
12:56 20.80 20.80 20.80 20.80 1.8K
12:58 20.81 20.81 20.81 20.81 1.5K
12:59 20.80 20.82 20.80 20.82 1.3K
13:02 20.83 20.83 20.83 20.83 0.3K
13:03 20.81 20.81 20.81 20.81 0.6K
13:05 20.81 20.81 20.80 20.80 5.9K
13:06 20.73 20.73 20.73 20.73 4.3K
13:08 20.72 20.72 20.68 20.68 1.1K
13:09 20.66 20.66 20.66 20.66 1.6K
13:10 20.64 20.66 20.64 20.65 1.1K
13:13 20.64 20.64 20.64 20.64 0.4K
13:14 20.64 20.64 20.60 20.60 1.6K
13:15 20.61 20.61 20.60 20.60 0.9K
13:16 20.63 20.63 20.63 20.63 2.4K
13:18 20.62 20.62 20.62 20.62 0.4K
13:19 20.64 20.64 20.64 20.64 1.5K
13:20 20.64 20.66 20.64 20.66 2.5K
13:21 20.65 20.65 20.65 20.65 1.8K
13:22 20.67 20.67 20.67 20.67 1.0K
13:24 20.69 20.69 20.69 20.69 0.1K
13:25 20.66 20.67 20.61 20.61 3.5K
13:27 20.60 20.60 20.59 20.59 1.2K
13:28 20.61 20.61 20.61 20.61 1.1K
13:29 20.62 20.62 20.62 20.62 0.9K
13:31 20.66 20.66 20.64 20.66 4.1K
13:34 20.65 20.65 20.64 20.64 0.4K
13:35 20.65 20.66 20.65 20.66 0.6K
13:36 20.66 20.66 20.66 20.66 1.2K
13:39 20.67 20.67 20.67 20.67 0.6K
13:40 20.68 20.68 20.68 20.68 0.5K
13:41 20.64 20.66 20.64 20.66 2.1K
13:42 20.68 20.68 20.68 20.68 0.7K
13:43 20.66 20.66 20.66 20.66 1.2K
13:45 20.63 20.63 20.63 20.63 0.6K
13:46 20.67 20.67 20.67 20.67 0.8K
13:48 20.63 20.63 20.60 20.63 3.9K
13:49 20.65 20.65 20.65 20.65 0.3K
13:50 20.66 20.66 20.66 20.66 0.5K
13:51 20.65 20.65 20.65 20.65 0.6K
13:53 20.62 20.62 20.62 20.62 0.6K
13:54 20.64 20.64 20.64 20.64 0.6K
13:56 20.63 20.63 20.63 20.63 0.4K
13:57 20.63 20.63 20.63 20.63 0.4K
13:58 20.61 20.61 20.61 20.61 2.0K
14:00 20.62 20.62 20.62 20.62 3.4K
14:01 20.62 20.62 20.61 20.61 1.3K
14:02 20.71 20.75 20.71 20.75 27.2K
14:03 20.71 20.71 20.71 20.71 2.9K
14:06 20.72 20.72 20.70 20.70 1.7K
14:09 20.66 20.66 20.66 20.66 0.8K
14:10 20.69 20.69 20.69 20.69 1.3K
14:15 20.68 20.69 20.67 20.69 2.1K
14:16 20.70 20.70 20.66 20.68 1.8K
14:18 20.69 20.69 20.69 20.69 1.1K
14:20 20.69 20.69 20.69 20.69 0.7K
14:22 20.74 20.74 20.73 20.73 4.5K
14:23 20.73 20.73 20.73 20.73 1.6K
14:24 20.69 20.69 20.69 20.69 1.6K
14:25 20.69 20.69 20.69 20.69 0.8K
14:26 20.67 20.67 20.67 20.67 0.3K
14:27 20.71 20.71 20.71 20.71 1.1K
14:28 20.69 20.69 20.67 20.67 1.2K
14:29 20.66 20.66 20.66 20.66 0.6K
14:30 20.66 20.67 20.66 20.67 1.7K
14:31 20.66 20.66 20.66 20.66 1.2K
14:32 20.66 20.66 20.66 20.66 0.2K
14:33 20.67 20.73 20.67 20.73 3.0K
14:34 20.72 20.75 20.72 20.75 2.9K
14:35 20.74 20.75 20.74 20.75 0.9K
14:36 20.75 20.75 20.75 20.75 1.0K
14:37 20.75 20.75 20.75 20.75 1.0K
14:38 20.75 20.77 20.75 20.77 3.6K
14:39 20.79 20.79 20.77 20.79 2.4K
14:40 20.79 20.79 20.79 20.79 0.6K
14:41 20.78 20.78 20.78 20.78 0.6K
14:42 20.78 20.78 20.78 20.78 4.4K
14:43 20.78 20.78 20.78 20.78 1.0K
14:44 20.80 20.82 20.80 20.81 2.1K
14:46 20.78 20.83 20.78 20.82 2.4K
14:47 20.82 20.82 20.82 20.82 0.5K
14:48 20.80 20.80 20.80 20.80 0.9K
14:50 20.82 20.82 20.82 20.82 1.0K
14:51 20.81 20.81 20.81 20.81 0.7K
14:52 20.82 20.82 20.82 20.82 1.4K
14:55 20.83 20.83 20.82 20.82 2.1K
15:00 20.80 20.81 20.80 20.81 2.8K
15:01 20.83 20.84 20.82 20.84 3.2K
15:02 20.84 20.84 20.84 20.84 0.7K
15:03 20.83 20.84 20.83 20.84 0.5K
15:04 20.84 20.84 20.84 20.84 0.5K
15:05 20.84 20.86 20.84 20.86 1.4K
15:06 20.87 20.88 20.86 20.88 2.3K
15:07 20.87 20.87 20.87 20.87 1.2K
15:08 20.87 20.87 20.87 20.87 0.3K
15:09 20.86 20.87 20.86 20.87 0.9K
15:10 20.87 20.88 20.87 20.88 0.8K
15:11 20.88 20.89 20.87 20.87 3.3K
15:12 20.87 20.87 20.85 20.85 1.6K
15:13 20.83 20.83 20.83 20.83 0.6K
15:14 20.84 20.84 20.84 20.84 1.2K
15:15 20.84 20.84 20.84 20.84 0.8K
15:18 20.84 20.84 20.84 20.84 1.1K
15:20 20.84 20.84 20.84 20.84 1.8K
15:22 20.81 20.81 20.81 20.81 2.3K
15:24 20.82 20.82 20.82 20.82 1.0K
15:25 20.81 20.83 20.81 20.83 3.1K
15:27 20.81 20.81 20.81 20.81 0.8K
15:29 20.82 20.84 20.82 20.83 3.5K
15:30 20.83 20.86 20.83 20.86 1.8K
15:31 20.86 20.91 20.86 20.89 2.6K
15:32 20.88 20.88 20.88 20.88 1.0K
15:33 20.87 20.88 20.87 20.88 1.0K
15:34 20.87 20.87 20.87 20.87 1.9K
15:35 20.88 20.89 20.88 20.89 4.2K
15:36 20.93 20.94 20.92 20.94 3.1K
15:37 20.96 20.96 20.95 20.95 1.0K
15:38 20.96 20.97 20.96 20.97 2.3K
15:39 20.97 20.98 20.97 20.98 1.2K
15:40 21.00 21.01 21.00 21.00 3.8K
15:41 21.01 21.01 21.01 21.01 0.7K
15:42 21.02 21.02 21.00 21.00 2.3K
15:43 21.00 21.03 21.00 21.03 3.2K
15:44 21.03 21.03 21.02 21.02 1.0K
15:45 21.02 21.04 21.02 21.04 1.1K
15:46 21.05 21.05 21.05 21.05 1.1K
15:47 21.05 21.07 21.05 21.07 3.9K
15:48 21.08 21.08 21.06 21.06 5.8K
15:49 21.05 21.08 21.05 21.07 2.3K
15:50 21.05 21.06 21.05 21.05 9.2K
15:51 21.05 21.06 21.05 21.05 2.9K
15:52 21.05 21.05 20.96 20.96 2.7K
15:53 20.95 20.98 20.95 20.98 2.9K
15:54 20.98 21.06 20.96 21.06 10.5K
15:55 21.06 21.10 21.05 21.10 12.4K
15:56 21.11 21.12 21.10 21.11 9.7K
15:57 21.11 21.13 21.10 21.13 13.2K
15:58 21.14 21.15 21.13 21.15 23.4K
15:59 21.15 21.18 21.15 21.16 277.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available