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 19.40 19.75 19.40 19.75 5.1K
09:31 19.65 19.65 19.65 19.65 0.9K
09:32 19.59 19.59 19.59 19.59 1.2K
09:33 19.57 19.68 19.57 19.68 0.5K
09:34 19.60 19.83 19.56 19.56 6.2K
09:35 19.74 19.79 19.73 19.73 4.0K
09:36 19.74 19.78 19.74 19.74 2.1K
09:37 19.72 19.72 19.72 19.72 0.5K
09:38 19.66 19.66 19.62 19.62 1.1K
09:40 19.53 19.54 19.53 19.54 0.3K
09:41 19.62 19.62 19.53 19.53 0.4K
09:43 19.55 19.63 19.54 19.55 0.4K
09:44 19.55 19.63 19.41 19.41 3.8K
09:45 19.46 19.46 19.40 19.40 0.7K
09:46 19.46 19.46 19.36 19.36 2.4K
09:47 19.36 19.36 19.36 19.36 0.8K
09:48 19.43 19.43 19.26 19.26 1.1K
09:49 19.26 19.26 19.26 19.26 0.1K
09:50 19.19 19.31 19.19 19.31 1.1K
09:51 19.26 19.26 19.10 19.10 1.3K
09:52 19.10 19.10 19.10 19.10 0.3K
09:53 19.07 19.14 19.07 19.14 1.8K
09:54 19.07 19.07 19.07 19.07 1.7K
09:55 19.11 19.11 19.02 19.02 2.0K
09:56 19.03 19.09 19.01 19.07 4.9K
09:57 19.07 19.07 19.07 19.07 0.6K
09:58 19.11 19.11 19.03 19.03 2.0K
09:59 19.18 19.27 19.18 19.20 11.4K
10:00 19.24 19.24 19.11 19.11 7.4K
10:01 19.13 19.13 19.13 19.13 0.1K
10:02 19.13 19.24 19.13 19.17 6.4K
10:04 19.14 19.14 19.14 19.14 1.0K
10:05 19.07 19.07 19.07 19.07 0.2K
10:06 19.08 19.08 19.08 19.08 0.2K
10:07 19.12 19.12 19.06 19.06 0.9K
10:08 19.09 19.09 19.06 19.06 0.7K
10:09 19.08 19.08 19.05 19.05 2.8K
10:10 19.02 19.05 19.01 19.05 1.0K
10:11 19.13 19.13 19.13 19.13 3.2K
10:13 19.10 19.11 19.10 19.11 0.6K
10:14 19.11 19.11 19.09 19.12 1.2K
10:15 19.10 19.12 19.09 19.12 3.2K
10:16 19.18 19.18 19.18 19.18 2.7K
10:17 19.17 19.17 19.17 19.17 1.1K
10:19 19.17 19.17 19.17 19.17 0.8K
10:20 19.17 19.17 19.15 19.15 1.5K
10:21 19.18 19.18 19.16 19.16 2.1K
10:22 19.16 19.16 19.14 19.14 0.4K
10:23 19.15 19.15 19.11 19.11 0.8K
10:24 19.14 19.14 19.14 19.14 0.5K
10:25 19.12 19.18 19.11 19.18 6.2K
10:27 19.15 19.15 19.15 19.15 1.2K
10:29 19.15 19.15 19.15 19.15 0.4K
10:30 19.19 19.21 19.19 19.20 7.8K
10:31 19.19 19.28 19.19 19.28 5.7K
10:34 19.26 19.26 19.25 19.25 0.9K
10:35 19.26 19.26 19.26 19.26 0.7K
10:36 19.25 19.27 19.25 19.27 1.7K
10:37 19.27 19.28 19.26 19.28 1.4K
10:38 19.27 19.30 19.27 19.30 1.8K
10:39 19.31 19.31 19.30 19.30 1.3K
10:40 19.32 19.32 19.32 19.32 1.9K
10:41 19.33 19.33 19.31 19.31 0.6K
10:42 19.28 19.28 19.28 19.27 0.9K
10:43 19.25 19.25 19.23 19.24 1.5K
10:44 19.23 19.26 19.23 19.26 3.1K
10:45 19.26 19.28 19.26 19.28 0.7K
10:46 19.29 19.29 19.26 19.27 1.8K
10:47 19.28 19.28 19.28 19.27 0.4K
10:48 19.25 19.25 19.25 19.25 0.2K
10:49 19.28 19.30 19.28 19.30 2.4K
10:50 19.28 19.28 19.28 19.28 0.9K
10:51 19.27 19.29 19.26 19.29 3.4K
10:52 19.28 19.28 19.28 19.27 0.4K
10:53 19.32 19.32 19.32 19.32 2.4K
10:54 19.34 19.34 19.31 19.31 1.6K
10:55 19.32 19.32 19.32 19.32 0.8K
10:56 19.32 19.36 19.32 19.36 3.0K
10:57 19.36 19.40 19.36 19.40 2.7K
10:59 19.41 19.43 19.40 19.40 4.7K
11:01 19.43 19.44 19.43 19.44 1.6K
11:02 19.46 19.46 19.43 19.43 2.6K
11:04 19.44 19.47 19.44 19.47 2.1K
11:05 19.48 19.54 19.48 19.54 2.9K
11:06 19.57 19.57 19.57 19.57 1.4K
11:07 19.58 19.58 19.58 19.58 0.9K
11:08 19.61 19.61 19.61 19.61 2.4K
11:09 19.61 19.61 19.61 19.61 0.7K
11:11 19.62 19.62 19.60 19.60 2.1K
11:12 19.62 19.63 19.60 19.60 3.8K
11:14 19.61 19.61 19.60 19.60 1.5K
11:15 19.60 19.61 19.59 19.59 3.6K
11:16 19.59 19.60 19.59 19.59 1.6K
11:17 19.60 19.61 19.60 19.60 4.9K
11:18 19.62 19.62 19.61 19.61 1.9K
11:19 19.61 19.61 19.61 19.61 0.5K
11:20 19.60 19.60 19.59 19.59 0.8K
11:21 19.60 19.61 19.60 19.61 1.0K
11:22 19.62 19.64 19.62 19.64 1.8K
11:23 19.61 19.61 19.61 19.61 1.7K
11:24 19.63 19.64 19.63 19.64 2.1K
11:25 19.66 19.66 19.66 19.66 0.2K
11:26 19.65 19.65 19.65 19.65 0.8K
11:27 19.63 19.63 19.61 19.61 3.7K
11:28 19.63 19.64 19.63 19.64 2.6K
11:30 19.62 19.62 19.58 19.58 3.1K
11:31 19.59 19.62 19.59 19.62 2.4K
11:32 19.63 19.63 19.63 19.63 0.3K
11:33 19.60 19.61 19.60 19.61 2.2K
11:35 19.63 19.63 19.63 19.63 1.0K
11:36 19.61 19.61 19.61 19.61 1.0K
11:37 19.59 19.59 19.59 19.59 0.2K
11:38 19.60 19.60 19.60 19.60 1.5K
11:39 19.59 19.59 19.53 19.53 3.0K
11:40 19.50 19.50 19.50 19.50 0.7K
11:41 19.48 19.48 19.47 19.47 3.2K
11:42 19.45 19.46 19.45 19.46 1.7K
11:44 19.44 19.48 19.44 19.48 4.2K
11:46 19.50 19.50 19.49 19.49 1.2K
11:47 19.49 19.49 19.47 19.47 1.1K
11:48 19.46 19.46 19.46 19.46 0.3K
11:49 19.48 19.48 19.48 19.48 0.8K
11:50 19.49 19.50 19.49 19.50 1.4K
11:51 19.51 19.52 19.51 19.52 0.9K
11:52 19.52 19.54 19.52 19.53 1.0K
11:53 19.51 19.51 19.51 19.51 0.4K
11:55 19.51 19.51 19.49 19.49 0.5K
11:56 19.50 19.50 19.49 19.49 1.3K
11:57 19.51 19.51 19.51 19.51 1.2K
11:58 19.52 19.53 19.50 19.50 3.2K
11:59 19.52 19.56 19.52 19.55 2.9K
12:00 19.56 19.61 19.56 19.60 2.0K
12:01 19.62 19.65 19.62 19.65 1.4K
12:02 19.67 19.69 19.67 19.69 1.2K
12:04 19.71 19.72 19.71 19.71 1.8K
12:05 19.69 19.70 19.69 19.70 0.8K
12:07 19.73 19.73 19.70 19.70 6.5K
12:08 19.71 19.72 19.70 19.72 0.7K
12:09 19.70 19.70 19.68 19.68 1.3K
12:10 19.69 19.69 19.69 19.69 1.3K
12:11 19.70 19.70 19.70 19.70 1.9K
12:12 19.73 19.73 19.73 19.73 1.2K
12:13 19.74 19.74 19.74 19.74 1.6K
12:14 19.75 19.75 19.73 19.74 1.5K
12:15 19.72 19.72 19.72 19.72 0.2K
12:16 19.73 19.73 19.73 19.73 1.4K
12:17 19.72 19.72 19.72 19.72 3.1K
12:18 19.75 19.76 19.75 19.76 2.3K
12:19 19.76 19.76 19.76 19.76 0.2K
12:20 19.76 19.76 19.76 19.76 1.0K
12:21 19.77 19.77 19.76 19.77 3.0K
12:22 19.77 19.77 19.76 19.76 0.6K
12:23 19.75 19.75 19.75 19.75 2.0K
12:24 19.78 19.78 19.77 19.77 1.9K
12:27 19.76 19.76 19.76 19.76 1.1K
12:28 19.76 19.78 19.76 19.78 2.2K
12:29 19.80 19.80 19.79 19.79 0.7K
12:30 19.79 19.79 19.77 19.77 3.2K
12:31 19.76 19.77 19.76 19.77 2.2K
12:33 19.78 19.79 19.78 19.79 0.7K
12:34 19.80 19.80 19.78 19.78 1.3K
12:35 19.79 19.79 19.77 19.77 3.4K
12:36 19.76 19.77 19.76 19.77 0.8K
12:38 19.75 19.75 19.74 19.74 1.0K
12:39 19.75 19.75 19.74 19.74 0.6K
12:40 19.74 19.74 19.74 19.74 1.0K
12:41 19.72 19.72 19.72 19.72 1.4K
12:42 19.75 19.75 19.75 19.75 2.4K
12:46 19.72 19.72 19.72 19.72 0.5K
12:47 19.71 19.71 19.71 19.71 1.1K
12:48 19.74 19.74 19.73 19.73 2.3K
12:49 19.74 19.74 19.74 19.74 1.3K
12:50 19.74 19.74 19.73 19.73 1.3K
12:51 19.72 19.72 19.72 19.72 0.3K
12:52 19.71 19.71 19.71 19.71 0.2K
12:53 19.74 19.79 19.74 19.79 4.4K
12:54 19.79 19.79 19.77 19.77 3.5K
12:57 19.76 19.76 19.74 19.74 0.5K
12:58 19.74 19.74 19.74 19.74 0.7K
12:59 19.72 19.74 19.71 19.71 0.9K
13:00 19.69 19.69 19.69 19.69 0.5K
13:01 19.69 19.71 19.69 19.70 2.8K
13:02 19.74 19.74 19.73 19.73 2.1K
13:03 19.74 19.74 19.74 19.74 0.3K
13:04 19.72 19.72 19.72 19.72 0.7K
13:05 19.73 19.73 19.72 19.72 0.8K
13:06 19.70 19.70 19.68 19.68 1.9K
13:07 19.67 19.67 19.67 19.67 0.6K
13:08 19.71 19.71 19.68 19.68 3.6K
13:09 19.71 19.74 19.71 19.74 2.3K
13:10 19.72 19.72 19.64 19.64 2.2K
13:11 19.63 19.63 19.62 19.62 1.1K
13:12 19.60 19.62 19.59 19.60 4.2K
13:14 19.58 19.58 19.56 19.56 1.3K
13:15 19.56 19.56 19.55 19.55 1.4K
13:16 19.50 19.50 19.49 19.50 2.9K
13:17 19.51 19.51 19.51 19.51 2.3K
13:20 19.46 19.46 19.46 19.46 0.9K
13:21 19.46 19.46 19.44 19.44 0.7K
13:22 19.44 19.47 19.41 19.42 1.5K
13:23 19.44 19.44 19.42 19.42 0.9K
13:24 19.45 19.45 19.45 19.45 0.6K
13:26 19.46 19.51 19.46 19.47 5.8K
13:27 19.42 19.42 19.42 19.42 1.8K
13:28 19.41 19.41 19.41 19.41 0.4K
13:29 19.42 19.44 19.42 19.43 2.0K
13:30 19.43 19.43 19.43 19.43 0.5K
13:31 19.43 19.44 19.43 19.44 1.7K
13:32 19.44 19.44 19.44 19.44 0.6K
13:33 19.44 19.44 19.44 19.44 1.6K
13:34 19.44 19.46 19.44 19.46 2.8K
13:35 19.47 19.47 19.47 19.47 1.5K
13:37 19.47 19.49 19.47 19.49 1.5K
13:38 19.47 19.47 19.47 19.47 2.1K
13:39 19.48 19.54 19.48 19.54 3.4K
13:40 19.55 19.55 19.53 19.53 2.2K
13:43 19.47 19.47 19.47 19.47 0.8K
13:44 19.49 19.49 19.49 19.49 0.3K
13:45 19.47 19.47 19.47 19.47 0.5K
13:46 19.46 19.46 19.46 19.46 0.6K
13:47 19.48 19.48 19.48 19.48 0.2K
13:48 19.46 19.46 19.46 19.46 0.7K
13:49 19.46 19.46 19.41 19.46 2.3K
13:50 19.41 19.48 19.41 19.48 2.1K
13:51 19.50 19.50 19.47 19.47 3.2K
13:54 19.49 19.52 19.49 19.52 2.4K
13:55 19.54 19.54 19.54 19.54 0.2K
13:56 19.54 19.54 19.51 19.51 1.0K
13:57 19.49 19.49 19.46 19.46 3.6K
14:00 19.46 19.46 19.46 19.46 0.5K
14:01 19.46 19.50 19.46 19.50 3.6K
14:02 19.50 19.52 19.50 19.52 2.8K
14:03 19.54 19.57 19.54 19.57 1.7K
14:05 19.61 19.61 19.61 19.61 0.4K
14:06 19.62 19.65 19.62 19.65 2.6K
14:08 19.62 19.62 19.61 19.61 1.1K
14:09 19.61 19.61 19.61 19.61 0.8K
14:10 19.60 19.60 19.60 19.60 0.4K
14:11 19.59 19.59 19.59 19.59 0.7K
14:12 19.58 19.58 19.58 19.58 0.5K
14:13 19.60 19.60 19.60 19.60 1.7K
14:14 19.59 19.59 19.58 19.58 0.8K
14:15 19.60 19.60 19.59 19.59 1.1K
14:16 19.60 19.62 19.60 19.62 1.2K
14:17 19.63 19.63 19.63 19.63 1.3K
14:18 19.61 19.65 19.61 19.65 2.1K
14:19 19.66 19.69 19.66 19.68 1.5K
14:20 19.69 19.69 19.69 19.68 0.8K
14:21 19.70 19.70 19.70 19.70 0.9K
14:22 19.71 19.71 19.71 19.71 1.8K
14:23 19.73 19.73 19.72 19.72 0.8K
14:24 19.70 19.71 19.70 19.70 3.5K
14:25 19.71 19.71 19.71 19.71 1.2K
14:27 19.71 19.72 19.71 19.72 1.1K
14:28 19.73 19.73 19.72 19.72 2.5K
14:29 19.73 19.73 19.73 19.73 1.0K
14:30 19.73 19.77 19.73 19.77 4.5K
14:31 19.77 19.77 19.75 19.75 1.3K
14:32 19.75 19.75 19.74 19.74 0.3K
14:33 19.75 19.75 19.75 19.75 1.8K
14:35 19.76 19.76 19.75 19.75 1.1K
14:36 19.75 19.75 19.75 19.75 1.0K
14:37 19.76 19.79 19.76 19.79 2.3K
14:38 19.77 19.77 19.77 19.77 1.8K
14:40 19.77 19.80 19.77 19.80 1.7K
14:41 19.81 19.81 19.79 19.81 2.2K
14:42 19.82 19.82 19.82 19.82 1.3K
14:43 19.81 19.81 19.79 19.79 1.1K
14:44 19.79 19.79 19.76 19.76 1.8K
14:45 19.77 19.77 19.76 19.76 2.9K
14:46 19.75 19.75 19.75 19.75 0.9K
14:47 19.75 19.75 19.75 19.75 0.2K
14:48 19.76 19.76 19.76 19.76 4.0K
14:50 19.79 19.79 19.77 19.77 1.9K
14:51 19.76 19.76 19.76 19.76 0.7K
14:52 19.76 19.76 19.73 19.73 2.1K
14:53 19.73 19.74 19.70 19.70 1.6K
14:54 19.70 19.72 19.70 19.72 2.5K
14:55 19.72 19.76 19.72 19.76 3.1K
14:56 19.77 19.77 19.76 19.76 1.3K
14:57 19.75 19.75 19.75 19.75 0.5K
14:58 19.74 19.76 19.74 19.76 1.6K
14:59 19.74 19.74 19.74 19.74 1.3K
15:00 19.75 19.79 19.75 19.79 3.8K
15:01 19.79 19.79 19.78 19.78 2.0K
15:02 19.77 19.79 19.77 19.79 2.2K
15:03 19.78 19.78 19.78 19.78 0.9K
15:04 19.77 19.79 19.77 19.79 2.7K
15:05 19.79 19.79 19.78 19.78 1.2K
15:06 19.76 19.76 19.76 19.76 1.3K
15:07 19.76 19.77 19.76 19.77 2.6K
15:08 19.78 19.78 19.78 19.78 1.2K
15:09 19.80 19.80 19.80 19.80 1.9K
15:11 19.81 19.81 19.81 19.81 1.7K
15:13 19.81 19.83 19.81 19.83 1.4K
15:14 19.81 19.81 19.81 19.81 1.1K
15:15 19.81 19.81 19.81 19.81 2.0K
15:16 19.81 19.81 19.81 19.81 1.1K
15:17 19.80 19.82 19.80 19.82 4.6K
15:18 19.82 19.82 19.79 19.79 2.8K
15:20 19.79 19.79 19.79 19.79 0.6K
15:21 19.80 19.80 19.79 19.79 1.4K
15:22 19.77 19.81 19.77 19.80 4.0K
15:23 19.79 19.79 19.78 19.79 2.9K
15:24 19.82 19.82 19.82 19.82 1.3K
15:25 19.84 19.85 19.84 19.84 3.3K
15:26 19.82 19.82 19.82 19.82 1.3K
15:27 19.79 19.79 19.79 19.79 1.2K
15:28 19.79 19.80 19.79 19.80 2.3K
15:29 19.79 19.79 19.78 19.78 2.4K
15:30 19.79 19.82 19.79 19.82 2.3K
15:31 19.83 19.84 19.83 19.84 3.7K
15:32 19.82 19.83 19.82 19.83 1.8K
15:33 19.83 19.83 19.82 19.82 1.6K
15:34 19.83 19.83 19.83 19.83 0.5K
15:35 19.82 19.82 19.80 19.81 2.7K
15:36 19.80 19.80 19.80 19.80 3.4K
15:38 19.80 19.80 19.80 19.80 0.9K
15:39 19.80 19.80 19.78 19.78 2.5K
15:40 19.78 19.80 19.78 19.79 2.7K
15:41 19.78 19.85 19.78 19.85 6.2K
15:42 19.87 19.92 19.86 19.86 18.1K
15:43 19.87 19.88 19.87 19.87 3.1K
15:44 19.85 19.86 19.85 19.86 2.9K
15:45 19.85 19.85 19.85 19.85 0.7K
15:46 19.86 19.86 19.85 19.85 2.7K
15:47 19.84 19.84 19.82 19.84 7.2K
15:48 19.84 19.85 19.84 19.85 3.3K
15:49 19.87 19.87 19.87 19.87 4.5K
15:50 19.82 19.86 19.80 19.85 6.9K
15:51 19.85 19.85 19.83 19.85 6.9K
15:52 19.86 19.87 19.81 19.81 9.2K
15:53 19.82 19.83 19.80 19.83 8.5K
15:54 19.83 19.85 19.83 19.83 13.5K
15:55 19.82 19.82 19.78 19.81 21.9K
15:56 19.81 19.85 19.81 19.82 22.8K
15:57 19.82 19.83 19.81 19.81 17.5K
15:58 19.82 19.82 19.77 19.78 28.1K
15:59 19.80 19.80 19.78 19.78 251.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available