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 19.77 19.77 19.74 19.74 10.5K
09:31 19.82 19.82 19.82 19.82 0.4K
09:32 19.73 19.73 19.73 19.73 0.9K
09:34 19.58 19.73 19.55 19.55 2.7K
09:35 19.68 19.68 19.68 19.68 0.5K
09:36 19.68 19.68 19.55 19.55 7.7K
09:37 19.68 19.80 19.68 19.80 1.9K
09:38 19.68 19.68 19.68 19.68 0.7K
09:39 19.68 19.68 19.68 19.68 0.6K
09:40 19.78 19.78 19.78 19.78 1.2K
09:41 19.68 19.68 19.68 19.68 3.7K
09:43 19.71 19.71 19.71 19.71 0.4K
09:44 19.78 19.78 19.78 19.78 0.7K
09:45 19.71 19.77 19.71 19.77 0.5K
09:46 19.71 19.76 19.71 19.76 0.7K
09:47 19.70 19.76 19.70 19.76 1.7K
09:50 19.74 19.74 19.74 19.74 1.1K
09:51 19.69 19.69 19.62 19.62 13.0K
09:52 19.57 19.58 19.57 19.58 7.9K
09:53 19.60 19.60 19.60 19.60 0.9K
09:55 19.61 19.61 19.60 19.60 1.4K
09:56 19.60 19.60 19.60 19.60 0.5K
09:58 19.53 19.53 19.47 19.47 1.7K
09:59 19.46 19.48 19.46 19.48 0.8K
10:00 19.39 19.59 19.36 19.59 5.0K
10:01 19.54 19.54 19.54 19.54 0.5K
10:02 19.54 19.57 19.54 19.57 2.0K
10:04 19.61 19.61 19.61 19.61 1.8K
10:06 19.62 19.62 19.54 19.62 1.7K
10:08 19.61 19.61 19.60 19.60 1.6K
10:09 19.65 19.65 19.65 19.65 1.8K
10:10 19.65 19.65 19.65 19.65 0.8K
10:11 19.65 19.65 19.53 19.53 2.6K
10:14 19.53 19.53 19.53 19.53 1.0K
10:15 19.52 19.52 19.52 19.52 2.1K
10:16 19.56 19.56 19.45 19.49 1.6K
10:18 19.50 19.50 19.50 19.50 1.8K
10:21 19.44 19.44 19.44 19.44 0.5K
10:22 19.42 19.44 19.42 19.43 2.7K
10:23 19.47 19.47 19.47 19.47 0.5K
10:25 19.44 19.50 19.44 19.50 3.8K
10:26 19.49 19.49 19.43 19.43 2.2K
10:27 19.43 19.43 19.43 19.43 0.7K
10:29 19.43 19.43 19.43 19.43 1.4K
10:30 19.51 19.58 19.51 19.58 1.8K
10:31 19.54 19.54 19.45 19.45 9.5K
10:32 19.44 19.44 19.36 19.36 1.5K
10:33 19.35 19.35 19.35 19.35 0.7K
10:34 19.40 19.44 19.40 19.43 1.5K
10:35 19.41 19.41 19.37 19.37 0.6K
10:36 19.34 19.34 19.34 19.34 1.3K
10:37 19.33 19.33 19.33 19.33 0.5K
10:38 19.37 19.37 19.37 19.36 1.1K
10:39 19.42 19.42 19.42 19.42 1.1K
10:40 19.41 19.41 19.41 19.41 2.0K
10:44 19.44 19.44 19.44 19.44 0.7K
10:45 19.38 19.38 19.35 19.35 2.2K
10:46 19.38 19.38 19.34 19.34 2.2K
10:48 19.36 19.36 19.35 19.35 3.2K
10:50 19.36 19.36 19.34 19.34 0.9K
10:52 19.31 19.33 19.31 19.33 0.9K
10:53 19.31 19.31 19.31 19.31 0.1K
10:54 19.31 19.31 19.24 19.24 5.3K
10:55 19.24 19.24 19.21 19.21 1.8K
10:56 19.19 19.19 19.18 19.18 2.8K
10:57 19.16 19.19 19.12 19.19 2.4K
10:58 19.16 19.16 19.11 19.11 1.3K
10:59 19.11 19.19 19.11 19.19 1.4K
11:00 19.17 19.17 19.17 19.17 0.6K
11:01 19.17 19.17 19.17 19.17 0.4K
11:02 19.17 19.17 19.17 19.17 0.6K
11:03 19.18 19.22 19.18 19.22 1.4K
11:04 19.20 19.25 19.20 19.25 2.6K
11:05 19.29 19.31 19.29 19.31 2.0K
11:07 19.28 19.28 19.28 19.28 0.3K
11:08 19.27 19.27 19.27 19.27 0.7K
11:09 19.28 19.28 19.28 19.28 3.4K
11:10 19.37 19.37 19.37 19.36 0.8K
11:11 19.34 19.34 19.32 19.32 0.7K
11:12 19.33 19.33 19.33 19.33 1.1K
11:13 19.34 19.34 19.34 19.34 0.4K
11:14 19.34 19.34 19.34 19.34 0.5K
11:15 19.35 19.35 19.35 19.35 0.8K
11:16 19.37 19.37 19.37 19.37 1.2K
11:17 19.38 19.38 19.38 19.38 0.7K
11:20 19.36 19.36 19.36 19.36 0.3K
11:21 19.36 19.36 19.36 19.36 0.4K
11:22 19.41 19.41 19.41 19.41 0.3K
11:23 19.39 19.39 19.39 19.39 0.6K
11:24 19.38 19.38 19.38 19.38 2.4K
11:25 19.39 19.39 19.39 19.39 0.3K
11:26 19.42 19.42 19.42 19.42 1.2K
11:28 19.41 19.42 19.41 19.42 0.7K
11:29 19.41 19.41 19.41 19.41 0.5K
11:30 19.41 19.41 19.41 19.41 1.7K
11:31 19.43 19.43 19.43 19.43 0.9K
11:32 19.43 19.43 19.43 19.43 0.2K
11:33 19.43 19.44 19.43 19.44 1.0K
11:34 19.46 19.46 19.46 19.46 1.1K
11:35 19.47 19.47 19.47 19.47 0.7K
11:36 19.47 19.47 19.47 19.47 0.5K
11:38 19.46 19.50 19.46 19.48 1.5K
11:39 19.48 19.48 19.43 19.43 2.9K
11:40 19.43 19.43 19.40 19.40 1.3K
11:41 19.42 19.42 19.42 19.42 1.7K
11:43 19.35 19.35 19.35 19.35 0.8K
11:46 19.34 19.34 19.33 19.33 0.8K
11:47 19.37 19.37 19.37 19.37 1.1K
11:48 19.39 19.43 19.39 19.43 1.4K
11:50 19.43 19.43 19.43 19.43 0.3K
11:51 19.46 19.47 19.46 19.47 1.0K
11:52 19.42 19.42 19.42 19.42 0.4K
11:53 19.44 19.44 19.40 19.40 1.7K
11:54 19.40 19.40 19.40 19.40 0.4K
11:55 19.40 19.40 19.37 19.37 1.9K
11:59 19.33 19.36 19.30 19.30 1.3K
12:00 19.30 19.30 19.30 19.30 0.5K
12:01 19.31 19.31 19.29 19.29 2.0K
12:02 19.27 19.30 19.27 19.29 1.8K
12:03 19.29 19.31 19.29 19.30 3.5K
12:06 19.31 19.31 19.31 19.31 0.7K
12:07 19.31 19.31 19.29 19.28 1.6K
12:08 19.33 19.33 19.32 19.32 1.2K
12:10 19.33 19.33 19.33 19.33 1.8K
12:11 19.26 19.26 19.26 19.26 3.6K
12:13 19.28 19.28 19.28 19.27 1.9K
12:16 19.18 19.18 19.16 19.16 0.8K
12:17 19.21 19.21 19.21 19.21 1.4K
12:18 19.21 19.23 19.20 19.20 1.3K
12:20 19.22 19.22 19.22 19.22 0.7K
12:22 19.18 19.18 19.18 19.18 1.0K
12:24 19.21 19.21 19.21 19.21 1.3K
12:25 19.19 19.19 19.19 19.19 0.7K
12:27 19.18 19.18 19.18 19.18 0.7K
12:28 19.18 19.18 19.18 19.18 0.6K
12:30 19.19 19.19 19.19 19.19 1.3K
12:33 19.21 19.21 19.21 19.21 0.9K
12:35 19.22 19.22 19.22 19.22 0.7K
12:36 19.22 19.22 19.22 19.22 2.1K
12:39 19.16 19.18 19.16 19.18 0.4K
12:40 19.19 19.24 19.19 19.24 2.1K
12:41 19.22 19.22 19.22 19.22 0.6K
12:42 19.24 19.24 19.24 19.24 0.2K
12:44 19.23 19.23 19.20 19.20 1.1K
12:47 19.21 19.21 19.21 19.21 0.5K
12:49 19.20 19.20 19.19 19.19 1.0K
12:50 19.22 19.22 19.19 19.19 0.5K
12:51 19.19 19.22 19.19 19.20 4.1K
12:52 19.21 19.28 19.21 19.28 2.3K
12:54 19.29 19.29 19.29 19.29 0.1K
12:55 19.27 19.27 19.27 19.27 1.2K
12:56 19.26 19.26 19.26 19.26 2.1K
12:59 19.21 19.21 19.21 19.21 0.1K
13:00 19.21 19.21 19.21 19.21 1.0K
13:01 19.19 19.19 19.19 19.19 1.0K
13:02 19.17 19.17 19.17 19.17 0.7K
13:05 19.12 19.12 19.12 19.12 0.2K
13:06 19.13 19.13 19.11 19.11 4.8K
13:07 19.08 19.08 19.08 19.08 3.9K
13:09 19.07 19.07 19.07 19.07 1.5K
13:10 19.07 19.09 19.07 19.09 1.4K
13:11 19.05 19.05 19.05 19.05 1.9K
13:15 19.02 19.02 19.02 19.02 0.9K
13:16 19.00 19.00 19.00 19.00 0.6K
13:17 19.04 19.07 19.04 19.07 2.7K
13:18 19.03 19.03 19.03 19.03 2.2K
13:23 19.02 19.02 19.02 19.02 1.9K
13:24 19.12 19.12 19.08 19.09 2.8K
13:25 19.12 19.12 19.12 19.11 0.8K
13:27 19.08 19.08 19.08 19.08 0.2K
13:28 19.05 19.05 19.05 19.05 0.9K
13:29 19.07 19.07 19.07 19.07 0.5K
13:30 19.08 19.08 19.08 19.08 1.3K
13:31 19.05 19.05 19.05 19.05 0.8K
13:33 19.03 19.03 19.03 19.03 1.1K
13:37 19.01 19.01 19.01 19.01 0.7K
13:38 18.98 18.98 18.98 18.98 1.4K
13:39 19.03 19.03 19.03 19.03 1.4K
13:40 19.04 19.04 19.04 19.04 0.3K
13:41 19.02 19.02 19.01 19.01 0.7K
13:42 19.05 19.05 19.05 19.05 1.4K
13:44 19.06 19.06 19.06 19.06 0.4K
13:45 19.05 19.05 19.05 19.05 0.3K
13:46 19.08 19.08 19.08 19.08 1.7K
13:47 19.07 19.10 19.07 19.10 2.5K
13:48 19.11 19.11 19.11 19.11 2.2K
13:49 19.09 19.09 19.09 19.09 2.7K
13:51 19.02 19.02 19.02 19.02 0.7K
13:52 19.04 19.04 19.04 19.04 1.1K
13:54 19.04 19.04 19.02 19.02 1.1K
13:56 19.07 19.07 19.07 19.07 1.0K
13:58 19.09 19.09 19.09 19.09 0.7K
13:59 19.07 19.07 19.07 19.07 0.5K
14:00 19.06 19.06 19.05 19.05 0.9K
14:01 19.06 19.07 19.06 19.07 4.5K
14:08 19.01 19.01 19.00 19.00 0.5K
14:11 19.02 19.02 19.02 19.02 0.7K
14:12 19.01 19.01 19.01 19.01 1.0K
14:14 18.99 18.99 18.99 18.99 1.5K
14:18 18.98 18.98 18.98 18.98 0.8K
14:20 18.97 18.97 18.97 18.97 0.5K
14:21 18.94 18.94 18.94 18.93 3.3K
14:24 18.91 18.91 18.90 18.90 1.1K
14:25 18.87 18.87 18.87 18.87 0.3K
14:26 18.87 18.87 18.87 18.87 2.1K
14:28 18.87 18.87 18.87 18.87 0.8K
14:30 18.89 18.89 18.89 18.89 3.0K
14:32 18.89 18.89 18.89 18.89 1.5K
14:35 18.85 18.85 18.85 18.85 1.8K
14:36 18.83 18.83 18.83 18.83 1.2K
14:38 18.85 18.85 18.85 18.85 0.5K
14:39 18.85 18.85 18.85 18.85 0.7K
14:40 18.84 18.85 18.84 18.85 3.4K
14:41 18.86 18.88 18.86 18.88 1.7K
14:43 18.87 18.87 18.87 18.87 3.1K
14:48 18.87 18.87 18.87 18.87 1.6K
14:51 18.85 18.85 18.85 18.85 0.2K
14:52 18.84 18.87 18.84 18.87 3.8K
14:53 18.89 18.89 18.86 18.87 3.3K
14:55 18.91 18.95 18.90 18.95 5.2K
15:01 18.94 18.94 18.94 18.93 1.3K
15:03 18.97 18.97 18.96 18.96 1.2K
15:04 18.93 18.93 18.85 18.85 11.1K
15:05 18.86 18.86 18.86 18.86 0.5K
15:06 18.88 18.88 18.88 18.88 1.0K
15:07 18.88 18.90 18.88 18.90 1.4K
15:08 18.84 18.84 18.84 18.84 1.1K
15:10 18.88 18.88 18.88 18.88 1.0K
15:13 18.87 18.87 18.87 18.86 0.8K
15:14 18.85 18.85 18.85 18.85 2.1K
15:16 18.85 18.85 18.85 18.85 0.6K
15:17 18.86 18.86 18.84 18.84 1.1K
15:18 18.82 18.84 18.82 18.84 2.0K
15:19 18.84 18.84 18.84 18.84 0.5K
15:20 18.82 18.82 18.82 18.82 0.6K
15:21 18.80 18.80 18.80 18.80 1.8K
15:22 18.81 18.82 18.81 18.81 3.3K
15:23 18.81 18.81 18.79 18.81 0.7K
15:24 18.78 18.78 18.78 18.78 1.8K
15:26 18.78 18.78 18.78 18.77 1.3K
15:28 18.76 18.76 18.76 18.76 0.7K
15:29 18.76 18.76 18.76 18.76 1.7K
15:30 18.73 18.73 18.73 18.73 0.4K
15:31 18.73 18.73 18.72 18.72 1.5K
15:32 18.73 18.73 18.73 18.73 1.7K
15:33 18.71 18.75 18.71 18.75 3.0K
15:34 18.71 18.74 18.71 18.74 3.3K
15:36 18.74 18.74 18.74 18.74 1.7K
15:38 18.74 18.74 18.74 18.74 0.8K
15:39 18.65 18.65 18.65 18.65 5.8K
15:40 18.67 18.67 18.65 18.65 2.9K
15:41 18.64 18.64 18.59 18.60 3.2K
15:42 18.61 18.61 18.61 18.61 2.2K
15:43 18.66 18.66 18.64 18.64 2.5K
15:44 18.67 18.67 18.66 18.66 2.1K
15:45 18.66 18.67 18.66 18.67 1.6K
15:46 18.67 18.70 18.67 18.69 3.5K
15:47 18.70 18.74 18.70 18.70 3.6K
15:48 18.72 18.75 18.69 18.75 2.9K
15:49 18.72 18.75 18.72 18.75 1.4K
15:50 18.71 18.71 18.69 18.69 3.1K
15:51 18.70 18.77 18.70 18.77 6.0K
15:52 18.73 18.74 18.73 18.74 3.5K
15:53 18.72 18.73 18.72 18.73 3.5K
15:54 18.75 18.85 18.75 18.85 7.0K
15:55 18.85 18.89 18.85 18.86 8.5K
15:56 18.84 18.87 18.84 18.86 16.8K
15:57 18.86 18.88 18.86 18.87 10.8K
15:58 18.87 18.87 18.87 18.86 15.5K
15:59 18.87 18.87 18.84 18.87 206.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available