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 19.89 19.93 19.78 19.79 13.8K
09:31 19.78 19.78 19.78 19.78 4.5K
09:32 19.94 19.94 19.62 19.62 1.7K
09:33 19.71 19.71 19.71 19.70 0.9K
09:34 19.71 19.71 19.48 19.48 6.1K
09:35 19.48 19.48 19.48 19.48 0.2K
09:36 19.57 19.57 19.39 19.39 0.9K
09:37 19.41 19.48 19.38 19.48 1.2K
09:38 19.47 19.47 19.38 19.38 1.0K
09:40 19.38 19.38 19.28 19.27 3.0K
09:44 19.27 19.27 19.27 19.27 0.3K
09:45 19.16 19.21 19.16 19.21 5.0K
09:46 19.20 19.20 19.20 19.20 1.0K
09:47 19.20 19.35 19.20 19.35 4.7K
09:48 19.41 19.41 19.35 19.35 2.8K
09:49 19.32 19.38 19.32 19.38 0.8K
09:50 19.38 19.38 19.36 19.36 1.1K
09:51 19.29 19.29 19.26 19.26 2.0K
09:52 19.26 19.26 19.26 19.26 0.5K
09:53 19.29 19.29 19.29 19.29 0.7K
09:55 19.28 19.28 19.28 19.28 1.4K
09:56 19.22 19.25 19.22 19.25 2.9K
09:58 19.24 19.24 19.18 19.18 1.5K
09:59 19.21 19.21 19.18 19.18 2.2K
10:00 19.11 19.18 19.11 19.18 4.3K
10:01 19.13 19.18 19.11 19.13 2.6K
10:02 19.12 19.17 19.12 19.17 1.9K
10:04 19.17 19.17 19.15 19.17 3.3K
10:05 19.19 19.19 19.19 19.19 2.1K
10:06 19.19 19.19 19.13 19.17 1.8K
10:07 19.19 19.21 19.19 19.19 1.3K
10:08 19.20 19.20 19.20 19.20 0.8K
10:10 19.21 19.21 19.21 19.21 2.5K
10:11 19.22 19.22 19.22 19.22 0.7K
10:12 19.19 19.19 19.15 19.15 1.4K
10:13 19.09 19.13 19.09 19.13 6.0K
10:16 19.13 19.15 19.11 19.15 5.1K
10:17 19.15 19.15 19.15 19.15 0.4K
10:18 19.13 19.13 19.13 19.13 1.2K
10:20 19.11 19.13 19.11 19.13 2.0K
10:22 19.11 19.11 19.11 19.11 1.4K
10:23 19.10 19.10 19.09 19.09 1.0K
10:24 19.11 19.15 19.11 19.15 4.4K
10:25 19.11 19.11 19.11 19.11 30.9K
10:26 19.10 19.12 19.05 19.07 4.6K
10:27 19.07 19.07 19.04 19.07 2.7K
10:28 19.05 19.05 19.05 19.05 1.0K
10:30 19.04 19.04 19.04 19.04 0.3K
10:31 19.04 19.05 18.94 18.94 6.0K
10:32 18.92 18.92 18.91 18.91 2.0K
10:33 18.94 18.94 18.91 18.91 1.2K
10:34 18.96 18.96 18.96 18.96 0.4K
10:35 18.97 18.99 18.96 18.95 3.8K
10:36 18.96 18.96 18.96 18.96 1.2K
10:37 18.96 19.01 18.96 19.01 1.2K
10:38 19.01 19.01 19.01 19.01 0.5K
10:39 19.04 19.04 19.04 19.04 2.2K
10:40 19.06 19.06 19.06 19.06 0.5K
10:41 19.06 19.07 19.06 19.07 1.9K
10:42 19.08 19.08 19.04 19.04 3.1K
10:43 19.02 19.02 19.02 19.02 4.5K
10:44 19.05 19.05 19.05 19.05 7.0K
10:45 19.04 19.11 19.04 19.11 3.8K
10:46 19.10 19.10 19.08 19.08 2.1K
10:47 19.02 19.02 19.02 19.02 0.3K
10:48 19.03 19.03 19.03 19.03 0.5K
10:49 18.99 18.99 18.98 18.98 2.0K
10:50 18.96 19.02 18.96 19.02 1.1K
10:51 19.01 19.01 19.01 19.01 1.1K
10:52 19.00 19.04 19.00 19.04 1.6K
10:53 19.07 19.07 19.07 19.07 0.7K
10:54 19.09 19.09 19.06 19.06 1.7K
10:55 19.06 19.06 19.06 19.06 0.6K
10:56 19.03 19.03 19.03 19.02 1.0K
10:58 19.03 19.06 19.03 19.06 3.0K
10:59 19.06 19.06 19.06 19.06 0.6K
11:00 19.06 19.08 19.06 19.08 2.6K
11:02 19.10 19.10 19.10 19.10 0.8K
11:03 19.09 19.09 19.09 19.09 0.4K
11:04 19.05 19.05 19.05 19.05 1.0K
11:05 19.06 19.06 19.06 19.06 0.4K
11:06 19.04 19.06 19.04 19.06 1.8K
11:07 19.06 19.06 19.04 19.04 2.4K
11:08 19.04 19.04 19.04 19.04 0.4K
11:09 19.06 19.06 19.06 19.06 1.1K
11:10 19.06 19.06 19.06 19.06 0.4K
11:11 19.06 19.06 19.06 19.06 0.6K
11:12 19.06 19.06 19.06 19.06 3.9K
11:13 19.06 19.07 19.04 19.04 4.9K
11:14 19.05 19.05 19.05 19.05 0.7K
11:15 19.07 19.07 19.07 19.07 1.2K
11:16 19.09 19.10 19.09 19.10 1.6K
11:18 19.11 19.16 19.11 19.15 2.5K
11:20 19.15 19.15 19.13 19.13 1.0K
11:21 19.11 19.13 19.11 19.13 2.5K
11:22 19.07 19.07 19.07 19.07 0.4K
11:23 19.08 19.09 19.08 19.09 3.3K
11:24 19.10 19.10 19.08 19.08 2.2K
11:25 19.08 19.08 19.05 19.05 2.8K
11:26 19.03 19.09 19.03 19.09 8.6K
11:28 19.10 19.10 19.08 19.08 1.3K
11:30 19.08 19.08 19.08 19.08 0.6K
11:31 19.06 19.08 19.06 19.08 1.4K
11:32 19.08 19.08 19.08 19.08 0.3K
11:33 19.08 19.09 19.08 19.09 3.0K
11:36 19.06 19.06 19.06 19.06 2.2K
11:37 19.06 19.08 19.06 19.08 1.5K
11:38 19.08 19.10 19.06 19.10 2.5K
11:39 19.09 19.09 19.09 19.09 2.4K
11:42 19.12 19.12 19.12 19.12 0.6K
11:43 19.12 19.12 19.12 19.12 0.2K
11:44 19.12 19.12 19.12 19.12 0.5K
11:45 19.12 19.12 19.12 19.12 0.5K
11:46 19.10 19.10 19.08 19.08 2.0K
11:47 19.07 19.07 19.06 19.06 0.6K
11:48 19.06 19.06 19.02 19.02 2.4K
11:49 19.00 19.01 19.00 19.01 1.1K
11:50 19.01 19.03 18.99 19.02 4.5K
11:51 19.02 19.02 19.02 19.02 0.6K
11:52 19.03 19.05 19.03 19.05 1.5K
11:54 19.02 19.03 19.02 19.03 2.2K
11:55 19.05 19.06 19.05 19.06 2.5K
11:56 19.07 19.07 19.07 19.07 0.2K
11:57 19.10 19.10 19.10 19.10 0.3K
11:58 19.10 19.10 19.08 19.08 1.4K
12:00 19.04 19.06 19.04 19.06 0.7K
12:01 19.07 19.07 19.07 19.07 0.5K
12:02 19.08 19.08 19.08 19.08 0.5K
12:03 19.07 19.07 19.07 19.07 0.4K
12:04 19.07 19.07 19.07 19.07 0.3K
12:05 19.07 19.07 19.07 19.07 0.9K
12:07 19.07 19.07 19.07 19.07 0.5K
12:08 19.07 19.07 19.07 19.07 0.3K
12:09 19.09 19.09 19.08 19.08 1.2K
12:10 19.08 19.08 19.08 19.08 0.3K
12:11 19.10 19.10 19.10 19.10 1.1K
12:12 19.12 19.14 19.12 19.14 1.1K
12:13 19.14 19.14 19.14 19.14 0.2K
12:14 19.14 19.14 19.14 19.14 0.5K
12:15 19.14 19.14 19.14 19.14 1.1K
12:16 19.12 19.12 19.09 19.09 3.3K
12:17 19.08 19.10 19.08 19.10 1.5K
12:18 19.10 19.10 19.09 19.09 2.2K
12:20 19.12 19.14 19.12 19.14 2.2K
12:21 19.15 19.15 19.14 19.14 2.0K
12:23 19.13 19.13 19.13 19.13 1.7K
12:26 19.15 19.15 19.15 19.15 1.5K
12:27 19.14 19.14 19.14 19.14 1.1K
12:28 19.12 19.12 19.12 19.11 0.6K
12:29 19.10 19.12 19.10 19.12 2.4K
12:30 19.12 19.12 19.11 19.11 0.9K
12:31 19.16 19.16 19.16 19.16 2.0K
12:33 19.15 19.15 19.15 19.15 0.5K
12:34 19.14 19.14 19.14 19.14 1.4K
12:36 19.15 19.15 19.15 19.15 0.3K
12:37 19.15 19.18 19.15 19.17 3.1K
12:38 19.17 19.17 19.16 19.16 1.2K
12:39 19.17 19.17 19.17 19.17 0.6K
12:40 19.18 19.18 19.17 19.18 1.3K
12:41 19.19 19.20 19.19 19.20 3.2K
12:42 19.19 19.19 19.19 19.19 0.2K
12:43 19.20 19.20 19.20 19.20 0.7K
12:44 19.20 19.22 19.19 19.22 3.1K
12:46 19.23 19.23 19.23 19.23 0.6K
12:47 19.24 19.24 19.22 19.22 1.7K
12:48 19.23 19.23 19.23 19.23 0.2K
12:49 19.21 19.21 19.20 19.20 0.7K
12:50 19.18 19.18 19.18 19.18 2.4K
12:51 19.20 19.20 19.20 19.20 0.5K
12:52 19.19 19.19 19.18 19.19 1.7K
12:53 19.19 19.19 19.17 19.17 1.4K
12:54 19.20 19.20 19.20 19.20 0.8K
12:56 19.18 19.20 19.18 19.20 2.0K
12:57 19.19 19.19 19.19 19.19 0.9K
12:58 19.19 19.19 19.18 19.19 1.1K
12:59 19.15 19.15 19.15 19.15 1.6K
13:01 19.22 19.22 19.22 19.22 2.2K
13:02 19.19 19.20 19.19 19.19 1.4K
13:03 19.21 19.21 19.17 19.17 2.9K
13:04 19.16 19.16 19.16 19.16 0.5K
13:05 19.14 19.14 19.14 19.14 5.6K
13:06 19.13 19.13 19.13 19.13 0.2K
13:07 19.15 19.15 19.12 19.12 1.0K
13:08 19.12 19.12 19.10 19.10 1.1K
13:09 19.12 19.14 19.12 19.14 2.8K
13:10 19.14 19.14 19.14 19.14 0.5K
13:11 19.14 19.14 19.14 19.14 0.7K
13:13 19.14 19.14 19.14 19.14 1.3K
13:14 19.12 19.12 19.12 19.12 1.0K
13:15 19.12 19.12 19.11 19.11 9.8K
13:17 19.11 19.11 19.06 19.06 4.2K
13:18 19.04 19.04 19.01 19.01 1.4K
13:19 19.02 19.02 19.02 19.02 1.9K
13:20 19.03 19.03 19.03 19.03 1.2K
13:21 19.03 19.03 19.03 19.03 2.0K
13:22 19.03 19.04 19.03 19.04 2.0K
13:23 19.05 19.05 19.05 19.05 0.6K
13:24 19.04 19.04 19.01 19.01 2.8K
13:25 19.00 19.00 19.00 19.00 0.8K
13:26 19.03 19.03 19.02 19.02 2.6K
13:27 19.05 19.05 19.05 19.05 1.3K
13:28 19.04 19.04 19.02 19.02 1.7K
13:29 19.04 19.04 19.04 19.04 0.3K
13:30 19.05 19.07 19.05 19.07 1.1K
13:31 19.08 19.09 19.08 19.09 1.7K
13:33 19.07 19.07 19.06 19.06 1.7K
13:34 19.09 19.09 19.09 19.09 1.4K
13:35 19.08 19.08 19.08 19.08 0.3K
13:36 19.08 19.10 19.08 19.10 1.0K
13:37 19.10 19.10 19.10 19.10 0.5K
13:38 19.09 19.09 19.09 19.09 0.8K
13:39 19.11 19.14 19.11 19.14 2.2K
13:40 19.14 19.14 19.12 19.12 1.6K
13:41 19.12 19.12 19.11 19.11 2.1K
13:42 19.09 19.09 19.09 19.09 1.2K
13:43 19.10 19.10 19.09 19.09 1.6K
13:44 19.07 19.08 19.07 19.08 1.3K
13:45 19.11 19.11 19.11 19.11 0.5K
13:46 19.11 19.11 19.09 19.09 2.3K
13:48 19.09 19.09 19.09 19.09 0.6K
13:50 19.09 19.09 19.09 19.09 1.3K
13:51 19.05 19.05 19.05 19.05 0.3K
13:52 19.06 19.09 19.06 19.09 6.3K
13:53 19.09 19.11 19.09 19.11 1.3K
13:54 19.07 19.07 19.07 19.07 0.4K
13:55 19.07 19.07 19.07 19.07 4.2K
13:56 19.01 19.02 19.01 19.02 1.1K
13:57 19.02 19.04 19.02 19.04 1.5K
13:58 19.03 19.03 19.03 19.03 0.5K
13:59 19.03 19.03 19.03 19.03 0.7K
14:00 19.03 19.03 19.03 19.03 1.1K
14:01 19.04 19.04 19.04 19.04 0.7K
14:02 19.03 19.03 19.03 19.02 2.4K
14:03 19.05 19.07 19.05 19.07 4.6K
14:04 19.08 19.08 19.08 19.08 0.3K
14:05 19.08 19.08 19.08 19.08 0.4K
14:06 19.10 19.10 19.10 19.10 1.4K
14:07 19.12 19.12 19.12 19.11 1.0K
14:08 19.10 19.10 19.10 19.10 0.5K
14:09 19.08 19.08 19.07 19.07 1.3K
14:10 19.09 19.09 19.08 19.08 0.8K
14:11 19.08 19.08 19.08 19.08 2.2K
14:12 19.09 19.10 19.09 19.10 1.1K
14:13 19.10 19.10 19.10 19.10 0.8K
14:14 19.11 19.11 19.11 19.11 1.1K
14:16 19.10 19.13 19.10 19.13 3.6K
14:17 19.14 19.14 19.14 19.14 0.4K
14:18 19.12 19.12 19.12 19.12 2.8K
14:19 19.12 19.12 19.09 19.10 4.9K
14:20 19.11 19.11 19.11 19.11 0.4K
14:21 19.10 19.11 19.10 19.11 1.1K
14:23 19.11 19.13 19.11 19.13 2.0K
14:24 19.11 19.11 19.11 19.11 1.0K
14:25 19.12 19.12 19.11 19.11 4.5K
14:26 19.10 19.10 19.10 19.10 1.3K
14:27 19.10 19.10 19.10 19.10 0.3K
14:28 19.11 19.11 19.11 19.11 2.1K
14:29 19.11 19.11 19.11 19.11 0.8K
14:30 19.12 19.13 19.12 19.13 1.6K
14:31 19.13 19.15 19.12 19.15 3.6K
14:32 19.12 19.12 19.10 19.10 2.5K
14:33 19.09 19.09 19.09 19.09 0.5K
14:34 19.09 19.10 19.09 19.10 1.6K
14:35 19.10 19.11 19.10 19.11 1.4K
14:36 19.11 19.11 19.11 19.11 0.5K
14:37 19.11 19.11 19.11 19.11 0.6K
14:38 19.11 19.12 19.11 19.11 4.5K
14:39 19.11 19.11 19.11 19.11 1.0K
14:40 19.10 19.10 19.10 19.10 1.7K
14:41 19.09 19.09 19.09 19.09 0.3K
14:42 19.09 19.09 19.07 19.07 0.8K
14:43 19.08 19.08 19.08 19.08 0.8K
14:44 19.08 19.08 19.06 19.08 0.4K
14:45 19.08 19.08 19.06 19.06 2.3K
14:46 19.06 19.11 19.06 19.11 4.1K
14:47 19.09 19.09 19.09 19.09 1.1K
14:48 19.11 19.11 19.11 19.11 0.8K
14:49 19.11 19.11 19.11 19.11 0.4K
14:50 19.11 19.11 19.08 19.08 1.0K
14:51 19.07 19.07 19.07 19.07 1.2K
14:52 19.07 19.07 19.06 19.06 1.8K
14:53 19.06 19.06 19.04 19.05 1.8K
14:54 19.04 19.04 19.03 19.03 1.2K
14:55 19.02 19.02 19.02 19.02 0.7K
14:56 19.03 19.04 19.03 19.04 3.7K
14:58 19.05 19.05 19.03 19.03 2.2K
14:59 19.03 19.05 19.03 19.05 0.8K
15:00 19.06 19.09 19.06 19.09 1.3K
15:01 19.10 19.10 19.10 19.10 0.7K
15:02 19.10 19.10 19.10 19.10 1.0K
15:03 19.10 19.10 19.10 19.10 1.3K
15:04 19.11 19.11 19.11 19.11 1.4K
15:05 19.13 19.15 19.13 19.15 4.4K
15:06 19.14 19.14 19.12 19.11 7.8K
15:07 19.12 19.13 19.12 19.13 5.7K
15:09 19.14 19.14 19.14 19.14 0.6K
15:10 19.15 19.16 19.13 19.13 2.8K
15:12 19.13 19.13 19.13 19.13 1.8K
15:13 19.13 19.13 19.13 19.13 1.2K
15:15 19.15 19.15 19.15 19.15 6.3K
15:16 19.19 19.19 19.19 19.18 10.5K
15:17 19.19 19.19 19.19 19.18 1.4K
15:18 19.19 19.19 19.19 19.18 0.9K
15:19 19.21 19.33 19.21 19.27 9.9K
15:20 19.26 19.26 19.26 19.26 0.2K
15:21 19.26 19.28 19.26 19.27 1.6K
15:22 19.25 19.25 19.25 19.25 6.9K
15:23 19.25 19.25 19.23 19.23 6.9K
15:24 19.23 19.24 19.23 19.24 4.1K
15:25 19.24 19.24 19.23 19.24 11.7K
15:26 19.25 19.26 19.25 19.25 11.4K
15:27 19.25 19.25 19.24 19.24 3.9K
15:28 19.26 19.26 19.19 19.19 10.0K
15:29 19.19 19.19 19.15 19.16 6.0K
15:30 19.16 19.16 19.15 19.16 2.1K
15:31 19.16 19.17 19.16 19.17 6.1K
15:32 19.17 19.21 19.15 19.20 6.5K
15:33 19.20 19.20 19.20 19.20 0.7K
15:34 19.17 19.17 19.17 19.17 3.3K
15:35 19.17 19.18 19.16 19.18 5.5K
15:36 19.17 19.18 19.17 19.18 3.7K
15:37 19.22 19.22 19.19 19.19 3.9K
15:38 19.17 19.18 19.17 19.18 2.5K
15:40 19.20 19.21 19.20 19.20 1.2K
15:41 19.19 19.19 19.19 19.19 1.5K
15:42 19.18 19.21 19.18 19.21 4.3K
15:43 19.21 19.22 19.21 19.22 1.6K
15:44 19.22 19.22 19.21 19.20 1.2K
15:45 19.19 19.20 19.18 19.20 9.3K
15:46 19.20 19.20 19.19 19.19 11.5K
15:47 19.19 19.24 19.19 19.24 17.1K
15:48 19.28 19.29 19.27 19.27 6.5K
15:49 19.27 19.29 19.27 19.27 8.3K
15:50 19.30 19.40 19.30 19.40 16.3K
15:51 19.40 19.41 19.40 19.41 5.0K
15:52 19.41 19.41 19.40 19.40 4.7K
15:53 19.40 19.45 19.40 19.45 15.4K
15:54 19.45 19.57 19.45 19.57 12.9K
15:55 19.54 19.56 19.44 19.45 21.8K
15:56 19.47 19.47 19.40 19.43 22.5K
15:57 19.43 19.49 19.43 19.49 15.4K
15:58 19.45 19.45 19.44 19.45 38.2K
15:59 19.46 19.47 19.46 19.46 375.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available