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 19.62 19.68 19.62 19.68 28.9K
09:31 19.68 19.68 19.63 19.63 2.9K
09:32 19.56 19.56 19.56 19.56 3.1K
09:33 19.36 19.36 19.36 19.36 0.9K
09:34 19.36 19.46 19.36 19.45 3.6K
09:35 19.45 19.45 19.45 19.45 0.6K
09:36 19.57 19.71 19.57 19.64 3.0K
09:38 19.56 19.56 19.51 19.51 0.2K
09:39 19.63 19.63 19.63 19.63 0.2K
09:40 19.50 19.60 19.49 19.49 1.6K
09:42 19.49 19.49 19.49 19.49 1.1K
09:43 19.49 19.49 19.49 19.49 1.4K
09:46 19.81 19.81 19.76 19.76 1.1K
09:48 19.82 19.87 19.82 19.86 1.7K
09:49 19.87 19.87 19.87 19.86 0.5K
09:50 19.94 19.95 19.94 19.95 1.9K
09:51 19.97 19.97 19.90 19.95 5.3K
09:52 19.90 19.95 19.85 19.85 4.3K
09:53 19.86 19.86 19.86 19.86 0.7K
09:54 19.86 19.90 19.86 19.88 2.3K
09:56 19.85 19.96 19.85 19.95 5.2K
09:57 19.96 19.96 19.96 19.95 1.1K
10:00 19.88 19.88 19.86 19.86 5.3K
10:01 19.81 19.81 19.78 19.78 2.2K
10:02 19.78 19.78 19.78 19.77 4.1K
10:03 19.73 19.79 19.73 19.77 2.9K
10:04 19.81 19.83 19.81 19.83 1.5K
10:05 19.84 19.87 19.84 19.87 1.6K
10:06 19.88 19.88 19.88 19.88 0.5K
10:07 19.78 19.78 19.78 19.78 0.9K
10:08 19.78 19.78 19.78 19.78 0.3K
10:09 19.77 19.77 19.77 19.77 1.0K
10:10 19.77 19.77 19.67 19.67 2.7K
10:11 19.66 19.66 19.62 19.62 1.2K
10:12 19.62 19.62 19.57 19.58 1.7K
10:13 19.62 19.69 19.62 19.66 2.7K
10:14 19.67 19.69 19.67 19.68 0.8K
10:16 19.67 19.67 19.67 19.67 0.5K
10:17 19.70 19.76 19.70 19.76 0.4K
10:18 19.75 19.75 19.75 19.75 0.8K
10:19 19.77 19.83 19.77 19.82 1.5K
10:20 19.82 19.82 19.82 19.82 1.8K
10:23 19.78 19.83 19.78 19.83 0.9K
10:25 19.83 19.83 19.83 19.83 0.5K
10:27 19.82 19.82 19.77 19.77 2.2K
10:28 19.80 19.80 19.80 19.80 0.8K
10:30 19.80 19.80 19.80 19.80 0.9K
10:31 19.82 19.82 19.82 19.82 0.3K
10:32 19.82 19.83 19.82 19.83 0.7K
10:34 19.81 19.81 19.81 19.81 2.8K
10:35 19.85 19.86 19.84 19.86 1.7K
10:36 19.81 19.81 19.79 19.79 1.1K
10:37 19.80 19.83 19.80 19.83 0.6K
10:38 19.83 19.83 19.83 19.83 0.8K
10:41 19.84 19.85 19.84 19.85 2.4K
10:43 19.83 19.83 19.83 19.83 0.7K
10:44 19.84 19.84 19.84 19.84 0.3K
10:45 19.84 19.84 19.84 19.84 0.4K
10:46 19.84 19.84 19.84 19.84 0.7K
10:48 19.84 19.84 19.84 19.84 0.6K
10:49 19.84 19.84 19.84 19.84 0.4K
10:51 19.84 19.84 19.84 19.84 0.2K
10:52 19.86 19.86 19.86 19.86 0.5K
10:54 19.84 19.84 19.80 19.81 2.6K
10:55 19.80 19.80 19.80 19.80 0.8K
10:56 19.80 19.80 19.77 19.77 1.4K
10:57 19.78 19.78 19.74 19.74 4.4K
10:59 19.73 19.73 19.73 19.73 0.8K
11:02 19.72 19.72 19.72 19.72 0.9K
11:04 19.75 19.75 19.75 19.75 0.7K
11:05 19.75 19.75 19.75 19.75 0.1K
11:06 19.75 19.77 19.73 19.77 2.1K
11:07 19.80 19.80 19.76 19.77 2.8K
11:09 19.80 19.81 19.78 19.81 3.0K
11:10 19.86 19.88 19.86 19.88 0.8K
11:11 19.90 19.90 19.90 19.90 0.7K
11:12 19.90 19.90 19.90 19.90 0.4K
11:13 19.90 19.90 19.90 19.90 0.5K
11:14 19.90 19.90 19.88 19.88 0.9K
11:15 19.86 19.86 19.84 19.84 5.4K
11:16 19.86 19.86 19.86 19.86 2.1K
11:19 19.88 19.95 19.88 19.93 4.5K
11:22 19.93 19.93 19.93 19.93 0.7K
11:24 19.88 19.88 19.88 19.88 1.7K
11:27 19.87 19.87 19.87 19.86 1.2K
11:29 19.82 19.82 19.79 19.79 1.8K
11:33 19.77 19.77 19.73 19.73 1.2K
11:36 19.70 19.70 19.70 19.70 1.2K
11:37 19.71 19.71 19.71 19.71 1.3K
11:40 19.67 19.67 19.67 19.67 1.2K
11:43 19.69 19.69 19.64 19.64 1.2K
11:44 19.64 19.64 19.64 19.64 1.6K
11:47 19.62 19.62 19.62 19.62 0.6K
11:48 19.65 19.65 19.65 19.65 0.2K
11:49 19.61 19.61 19.59 19.59 2.5K
11:52 19.62 19.62 19.59 19.59 1.9K
11:54 19.59 19.59 19.59 19.59 1.0K
11:56 19.60 19.60 19.60 19.60 0.5K
11:58 19.58 19.58 19.57 19.57 2.0K
11:59 19.57 19.57 19.57 19.57 1.0K
12:00 19.57 19.57 19.55 19.57 1.7K
12:01 19.56 19.58 19.56 19.58 1.3K
12:03 19.60 19.61 19.59 19.59 4.3K
12:06 19.60 19.60 19.60 19.60 1.3K
12:08 19.57 19.57 19.57 19.57 1.1K
12:09 19.58 19.58 19.58 19.58 0.9K
12:10 19.58 19.58 19.55 19.55 0.7K
12:12 19.57 19.57 19.57 19.57 0.1K
12:13 19.55 19.56 19.55 19.55 3.3K
12:14 19.56 19.56 19.56 19.56 0.2K
12:15 19.58 19.58 19.58 19.58 1.3K
12:16 19.59 19.59 19.59 19.59 1.0K
12:20 19.64 19.64 19.64 19.64 1.0K
12:21 19.64 19.64 19.62 19.62 1.9K
12:23 19.60 19.61 19.60 19.61 1.5K
12:24 19.62 19.63 19.62 19.63 6.9K
12:25 19.63 19.63 19.55 19.55 5.2K
12:27 19.55 19.55 19.55 19.55 0.3K
12:29 19.52 19.52 19.52 19.52 0.6K
12:30 19.54 19.54 19.54 19.54 0.8K
12:31 19.57 19.58 19.57 19.58 2.7K
12:33 19.60 19.60 19.59 19.59 1.5K
12:34 19.61 19.62 19.61 19.61 3.0K
12:36 19.59 19.59 19.58 19.58 1.7K
12:37 19.56 19.56 19.56 19.56 1.4K
12:38 19.57 19.57 19.57 19.57 0.6K
12:41 19.59 19.59 19.57 19.57 1.0K
12:42 19.55 19.55 19.55 19.55 0.9K
12:44 19.55 19.55 19.55 19.55 0.2K
12:46 19.52 19.52 19.52 19.52 0.8K
12:47 19.50 19.50 19.50 19.50 0.3K
12:48 19.48 19.48 19.48 19.48 1.4K
12:49 19.49 19.49 19.49 19.49 0.6K
12:50 19.49 19.49 19.49 19.49 0.7K
12:52 19.50 19.50 19.50 19.50 0.6K
12:53 19.49 19.49 19.46 19.47 1.1K
12:54 19.47 19.47 19.47 19.47 0.3K
12:55 19.47 19.47 19.47 19.47 2.0K
13:00 19.44 19.47 19.44 19.47 3.2K
13:04 19.50 19.50 19.50 19.50 0.6K
13:06 19.52 19.57 19.52 19.57 3.6K
13:10 19.62 19.63 19.62 19.63 3.6K
13:15 19.68 19.68 19.66 19.67 2.8K
13:16 19.70 19.70 19.70 19.70 1.8K
13:19 19.76 19.76 19.72 19.72 2.0K
13:20 19.76 19.76 19.76 19.76 0.7K
13:21 19.77 19.77 19.77 19.77 0.2K
13:22 19.77 19.81 19.77 19.81 0.8K
13:23 19.77 19.77 19.77 19.77 0.9K
13:24 19.77 19.77 19.77 19.77 0.8K
13:25 19.71 19.71 19.71 19.71 2.6K
13:29 19.72 19.72 19.72 19.72 1.6K
13:30 19.75 19.76 19.75 19.76 1.5K
13:31 19.78 19.78 19.74 19.74 2.2K
13:34 19.74 19.74 19.74 19.74 1.1K
13:35 19.70 19.70 19.70 19.70 0.4K
13:36 19.68 19.68 19.68 19.68 0.9K
13:37 19.66 19.66 19.65 19.65 1.9K
13:39 19.69 19.69 19.66 19.66 1.7K
13:44 19.67 19.67 19.66 19.66 0.6K
13:45 19.67 19.67 19.67 19.67 1.2K
13:46 19.67 19.67 19.67 19.67 0.2K
13:47 19.69 19.69 19.67 19.67 1.8K
13:48 19.66 19.69 19.66 19.69 2.3K
13:49 19.70 19.70 19.67 19.67 3.1K
13:50 19.73 19.73 19.71 19.73 2.4K
13:51 19.73 19.73 19.73 19.73 0.5K
13:52 19.71 19.71 19.71 19.71 2.6K
13:54 19.69 19.71 19.69 19.71 0.6K
13:56 19.71 19.71 19.71 19.71 0.6K
13:57 19.73 19.73 19.73 19.73 0.6K
13:58 19.73 19.73 19.73 19.73 0.4K
13:59 19.74 19.74 19.74 19.74 0.7K
14:00 19.72 19.74 19.72 19.74 1.6K
14:03 19.76 19.76 19.76 19.76 1.2K
14:05 19.76 19.76 19.76 19.76 0.2K
14:06 19.79 19.82 19.79 19.82 1.6K
14:09 19.84 19.86 19.84 19.86 2.3K
14:11 19.81 19.82 19.81 19.82 1.0K
14:12 19.84 19.84 19.84 19.84 1.0K
14:13 19.85 19.85 19.85 19.85 1.1K
14:14 19.87 19.87 19.87 19.87 1.3K
14:17 19.82 19.82 19.82 19.82 0.4K
14:18 19.79 19.79 19.79 19.79 2.1K
14:19 19.81 19.85 19.81 19.85 2.2K
14:20 19.84 19.84 19.84 19.84 0.3K
14:21 19.89 19.89 19.89 19.89 2.7K
14:22 19.89 19.89 19.89 19.89 0.3K
14:23 19.85 19.85 19.84 19.84 1.6K
14:24 19.85 19.85 19.85 19.85 0.4K
14:25 19.84 19.84 19.81 19.81 2.8K
14:26 19.80 19.80 19.80 19.80 0.5K
14:27 19.81 19.81 19.80 19.80 0.7K
14:28 19.83 19.83 19.83 19.83 0.6K
14:30 19.81 19.82 19.81 19.82 1.3K
14:33 19.80 19.82 19.80 19.82 2.1K
14:36 19.82 19.82 19.82 19.82 0.8K
14:37 19.82 19.82 19.82 19.82 0.8K
14:38 19.81 19.81 19.80 19.80 1.2K
14:39 19.80 19.81 19.80 19.81 1.2K
14:41 19.81 19.81 19.81 19.81 0.8K
14:42 19.81 19.81 19.81 19.81 0.3K
14:43 19.83 19.83 19.83 19.83 0.4K
14:46 19.84 19.84 19.84 19.84 1.2K
14:51 19.86 19.91 19.86 19.91 5.1K
14:52 19.92 19.96 19.92 19.96 0.9K
14:53 19.93 19.93 19.93 19.93 1.6K
14:54 19.93 19.93 19.93 19.93 0.3K
14:55 19.93 19.93 19.91 19.93 3.4K
14:56 19.88 19.90 19.88 19.89 3.5K
14:57 19.88 19.88 19.87 19.87 1.3K
14:58 19.86 19.86 19.85 19.85 0.9K
14:59 19.85 19.85 19.85 19.85 0.6K
15:01 19.88 19.88 19.88 19.88 1.3K
15:02 19.88 19.89 19.88 19.89 2.1K
15:03 19.88 19.88 19.88 19.88 0.1K
15:04 19.89 19.89 19.88 19.88 0.8K
15:05 19.86 19.88 19.86 19.88 1.7K
15:08 19.86 19.86 19.86 19.86 0.7K
15:09 19.86 19.86 19.86 19.86 0.6K
15:10 19.86 19.86 19.86 19.86 2.1K
15:12 19.83 19.84 19.83 19.84 1.9K
15:13 19.83 19.84 19.82 19.84 2.9K
15:16 19.85 19.85 19.85 19.85 1.3K
15:17 19.87 19.87 19.87 19.87 1.1K
15:18 19.88 19.88 19.88 19.88 0.3K
15:19 19.88 19.88 19.87 19.87 1.7K
15:20 19.87 19.87 19.87 19.87 0.8K
15:21 19.87 19.87 19.87 19.87 1.9K
15:22 19.87 19.89 19.87 19.89 1.1K
15:23 19.88 19.88 19.88 19.88 0.7K
15:24 19.90 19.90 19.90 19.90 1.7K
15:25 19.89 19.90 19.88 19.90 0.9K
15:26 19.89 19.90 19.89 19.90 0.8K
15:27 19.89 19.90 19.89 19.90 1.0K
15:28 19.88 19.89 19.88 19.89 0.4K
15:29 19.88 19.88 19.88 19.88 0.2K
15:30 19.88 19.88 19.87 19.87 2.5K
15:31 19.88 19.88 19.88 19.88 1.2K
15:32 19.90 19.94 19.90 19.94 3.5K
15:33 19.93 19.94 19.93 19.94 1.6K
15:34 19.95 20.04 19.95 20.04 10.8K
15:35 20.07 20.07 20.01 20.01 4.4K
15:36 20.01 20.01 20.00 20.00 1.3K
15:37 20.00 20.00 20.00 20.00 0.8K
15:38 19.98 19.98 19.98 19.98 3.2K
15:39 19.96 19.96 19.96 19.96 0.9K
15:40 19.96 19.96 19.96 19.95 1.5K
15:41 19.94 19.94 19.94 19.94 1.2K
15:42 19.93 19.93 19.92 19.92 2.0K
15:43 19.93 19.93 19.93 19.93 1.4K
15:44 19.92 19.94 19.92 19.92 1.6K
15:45 19.94 19.94 19.93 19.93 1.2K
15:46 19.93 19.94 19.93 19.94 2.0K
15:47 19.91 19.92 19.91 19.92 1.3K
15:48 19.90 19.90 19.87 19.86 6.4K
15:49 19.86 19.86 19.85 19.85 2.0K
15:50 19.90 19.90 19.83 19.84 10.9K
15:51 19.84 19.84 19.84 19.84 1.3K
15:52 19.86 19.86 19.80 19.82 5.4K
15:53 19.82 19.83 19.81 19.83 7.3K
15:54 19.83 19.94 19.83 19.93 9.9K
15:55 19.91 19.91 19.86 19.88 9.7K
15:56 19.88 19.97 19.88 19.95 21.7K
15:57 19.94 19.94 19.88 19.88 11.1K
15:58 19.87 19.88 19.80 19.85 35.4K
15:59 19.85 19.86 19.82 19.83 261.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available