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 20.48 20.61 20.48 20.60 24.4K
09:31 20.60 20.73 20.60 20.60 0.7K
09:32 20.80 20.80 20.77 20.77 2.6K
09:33 20.84 20.84 20.74 20.74 1.3K
09:34 20.74 20.77 20.74 20.77 0.3K
09:35 20.70 20.70 20.47 20.47 5.2K
09:36 20.50 20.50 20.24 20.24 3.8K
09:37 20.24 20.70 20.24 20.70 3.6K
09:39 20.64 20.64 20.53 20.53 3.5K
09:40 20.59 20.59 20.59 20.59 0.1K
09:41 20.65 20.70 20.65 20.70 5.1K
09:42 20.67 20.67 20.63 20.63 1.1K
09:44 20.71 20.71 20.71 20.71 1.4K
09:45 20.69 20.69 20.69 20.69 0.8K
09:46 20.59 20.71 20.59 20.68 1.6K
09:48 20.60 20.62 20.60 20.62 0.5K
09:49 20.60 20.67 20.59 20.59 3.8K
09:50 20.58 20.58 20.52 20.52 3.2K
09:51 20.54 20.65 20.54 20.60 4.4K
09:52 20.57 20.57 20.48 20.48 3.9K
09:53 20.43 20.43 20.43 20.43 0.6K
09:54 20.54 20.54 20.42 20.42 2.2K
09:55 20.40 20.40 20.40 20.40 0.3K
09:56 20.34 20.45 20.30 20.30 1.8K
09:57 20.34 20.34 20.31 20.31 2.2K
09:58 20.36 20.39 20.32 20.39 1.2K
09:59 20.27 20.39 20.27 20.39 1.1K
10:00 20.27 20.36 20.27 20.27 4.5K
10:01 20.38 20.38 20.29 20.29 1.0K
10:02 20.29 20.29 20.29 20.29 0.4K
10:03 20.30 20.30 20.29 20.29 1.3K
10:04 20.38 20.38 20.36 20.38 2.8K
10:05 20.30 20.30 20.30 20.30 1.4K
10:06 20.28 20.29 20.26 20.28 3.4K
10:07 20.30 20.32 20.29 20.29 9.3K
10:08 20.33 20.36 20.33 20.34 4.7K
10:09 20.39 20.45 20.39 20.40 1.1K
10:10 20.40 20.45 20.40 20.45 2.4K
10:11 20.45 20.45 20.44 20.44 1.7K
10:12 20.35 20.35 20.31 20.31 2.4K
10:13 20.38 20.38 20.31 20.32 2.8K
10:14 20.35 20.35 20.35 20.35 0.2K
10:15 20.26 20.32 20.26 20.32 0.7K
10:16 20.34 20.34 20.34 20.34 0.5K
10:17 20.30 20.30 20.30 20.30 2.6K
10:18 20.26 20.26 20.23 20.23 0.7K
10:19 20.23 20.23 20.23 20.23 0.3K
10:20 20.23 20.25 20.23 20.23 1.7K
10:21 20.20 20.23 20.16 20.16 1.8K
10:22 20.16 20.25 20.16 20.25 2.9K
10:23 20.27 20.28 20.27 20.28 2.5K
10:25 20.29 20.29 20.29 20.29 0.8K
10:26 20.25 20.26 20.25 20.26 1.9K
10:27 20.26 20.29 20.26 20.29 2.2K
10:28 20.28 20.28 20.28 20.27 2.1K
10:29 20.30 20.30 20.24 20.24 2.2K
10:31 20.24 20.24 20.24 20.24 0.5K
10:32 20.27 20.27 20.27 20.27 1.2K
10:33 20.29 20.29 20.28 20.28 3.4K
10:34 20.28 20.28 20.26 20.26 1.1K
10:35 20.26 20.28 20.26 20.28 0.7K
10:36 20.24 20.27 20.24 20.27 3.1K
10:37 20.23 20.23 20.23 20.23 1.1K
10:38 20.23 20.28 20.23 20.28 9.3K
10:39 20.28 20.28 20.26 20.28 2.3K
10:40 20.26 20.31 20.26 20.31 3.5K
10:42 20.33 20.33 20.25 20.27 2.7K
10:43 20.30 20.33 20.30 20.33 2.1K
10:44 20.35 20.36 20.35 20.36 1.8K
10:45 20.35 20.35 20.35 20.35 0.4K
10:46 20.35 20.35 20.26 20.26 3.7K
10:47 20.27 20.30 20.27 20.30 1.6K
10:48 20.29 20.29 20.29 20.29 1.4K
10:49 20.22 20.23 20.21 20.21 1.5K
10:50 20.21 20.21 20.21 20.20 0.6K
10:51 20.23 20.25 20.23 20.25 5.9K
10:52 20.26 20.29 20.26 20.29 0.9K
10:53 20.25 20.27 20.25 20.27 0.8K
10:54 20.27 20.27 20.27 20.27 0.1K
10:55 20.24 20.24 20.21 20.21 4.1K
10:56 20.22 20.22 20.21 20.22 1.4K
10:57 20.22 20.22 20.21 20.21 1.0K
10:58 20.21 20.21 20.21 20.21 1.7K
10:59 20.19 20.21 20.19 20.21 2.3K
11:00 20.21 20.21 20.12 20.18 8.0K
11:01 20.21 20.28 20.21 20.24 5.9K
11:02 20.18 20.18 20.18 20.18 1.3K
11:03 20.21 20.22 20.21 20.22 1.8K
11:04 20.25 20.30 20.25 20.30 2.0K
11:06 20.29 20.32 20.29 20.32 1.9K
11:07 20.31 20.32 20.31 20.32 1.4K
11:08 20.32 20.32 20.32 20.32 0.7K
11:09 20.32 20.32 20.29 20.31 10.1K
11:10 20.33 20.33 20.31 20.31 2.1K
11:11 20.31 20.31 20.27 20.27 3.1K
11:12 20.27 20.29 20.27 20.29 1.0K
11:13 20.28 20.28 20.28 20.27 0.4K
11:14 20.28 20.28 20.27 20.27 2.4K
11:15 20.27 20.27 20.22 20.22 2.8K
11:16 20.22 20.22 20.19 20.18 2.1K
11:17 20.17 20.17 20.17 20.17 1.1K
11:18 20.19 20.22 20.19 20.22 3.0K
11:20 20.20 20.21 20.20 20.21 1.7K
11:21 20.21 20.21 20.18 20.18 2.1K
11:22 20.19 20.20 20.19 20.20 2.9K
11:23 20.13 20.13 20.06 20.10 8.3K
11:24 20.10 20.12 20.10 20.12 1.5K
11:25 20.09 20.10 20.09 20.10 0.9K
11:27 20.01 20.04 20.00 20.00 3.7K
11:28 19.99 19.99 19.98 19.98 5.5K
11:29 19.97 19.97 19.97 19.97 0.3K
11:30 19.97 19.98 19.97 19.98 2.0K
11:31 19.96 19.96 19.94 19.93 5.7K
11:32 19.91 19.91 19.88 19.88 1.6K
11:33 19.88 19.88 19.87 19.87 0.4K
11:34 19.89 19.92 19.88 19.92 2.4K
11:36 19.92 19.96 19.92 19.92 1.9K
11:39 19.93 19.93 19.93 19.93 0.3K
11:40 19.99 20.01 19.99 20.01 3.6K
11:41 20.00 20.00 20.00 20.00 1.5K
11:42 20.01 20.01 19.95 19.95 3.4K
11:44 19.87 19.87 19.87 19.87 8.4K
11:45 19.87 19.87 19.87 19.87 2.1K
11:46 19.79 19.80 19.79 19.80 0.7K
11:47 19.79 19.79 19.76 19.76 8.0K
11:48 19.77 19.77 19.70 19.73 3.3K
11:49 19.78 19.78 19.78 19.78 2.7K
11:50 19.76 19.76 19.76 19.76 0.7K
11:51 19.79 19.80 19.77 19.77 2.6K
11:52 19.77 19.77 19.76 19.76 0.3K
11:53 19.75 19.75 19.75 19.75 0.2K
11:54 19.77 19.80 19.77 19.80 2.9K
11:55 19.81 19.84 19.79 19.84 3.2K
11:56 19.85 19.85 19.82 19.82 1.3K
11:57 19.81 19.81 19.81 19.81 1.9K
11:58 19.79 19.79 19.77 19.77 0.9K
11:59 19.76 19.76 19.74 19.74 0.6K
12:00 19.76 19.76 19.76 19.76 3.4K
12:01 19.75 19.77 19.75 19.77 2.7K
12:02 19.74 19.76 19.73 19.75 1.3K
12:03 19.77 19.82 19.77 19.82 3.8K
12:05 19.85 19.85 19.85 19.85 1.2K
12:06 19.88 19.88 19.81 19.81 9.0K
12:08 19.81 19.81 19.80 19.80 2.2K
12:09 19.79 19.79 19.77 19.77 0.7K
12:10 19.77 19.79 19.77 19.79 1.5K
12:11 19.78 19.78 19.76 19.76 1.0K
12:12 19.76 19.76 19.74 19.75 2.5K
12:13 19.74 19.81 19.74 19.81 5.0K
12:14 19.80 19.80 19.80 19.80 1.6K
12:15 19.80 19.80 19.80 19.80 0.7K
12:16 19.81 19.81 19.78 19.78 1.9K
12:17 19.77 19.79 19.77 19.79 1.7K
12:18 19.79 19.79 19.79 19.79 1.2K
12:19 19.74 19.74 19.74 19.74 2.1K
12:20 19.76 19.76 19.76 19.76 1.4K
12:21 19.74 19.74 19.69 19.70 2.6K
12:24 19.71 19.73 19.71 19.73 1.9K
12:26 19.71 19.71 19.71 19.71 0.5K
12:27 19.72 19.72 19.71 19.71 1.3K
12:28 19.72 19.75 19.72 19.75 2.3K
12:29 19.75 19.75 19.75 19.75 1.5K
12:30 19.76 19.77 19.76 19.76 3.4K
12:31 19.76 19.78 19.76 19.78 0.7K
12:32 19.78 19.78 19.77 19.78 0.7K
12:33 19.78 19.78 19.78 19.78 2.8K
12:34 19.79 19.79 19.78 19.77 2.8K
12:35 19.78 19.79 19.78 19.79 2.5K
12:36 19.81 19.81 19.81 19.81 1.1K
12:37 19.82 19.83 19.82 19.83 2.2K
12:38 19.81 19.84 19.81 19.84 3.6K
12:39 19.86 19.86 19.85 19.85 1.8K
12:41 19.83 19.83 19.82 19.83 2.9K
12:42 19.84 19.86 19.84 19.86 2.2K
12:43 19.87 19.89 19.87 19.87 2.1K
12:44 19.86 19.86 19.83 19.83 2.1K
12:45 19.85 19.85 19.85 19.85 0.6K
12:46 19.85 19.86 19.85 19.86 1.9K
12:47 19.84 19.84 19.84 19.84 0.6K
12:48 19.85 19.85 19.85 19.85 1.8K
12:49 19.81 19.81 19.80 19.81 3.6K
12:50 19.82 19.83 19.82 19.83 0.5K
12:51 19.82 19.85 19.82 19.85 1.5K
12:52 19.88 19.88 19.87 19.87 2.0K
12:53 19.86 19.86 19.84 19.84 1.2K
12:54 19.85 19.85 19.85 19.85 0.7K
12:55 19.86 19.86 19.84 19.84 1.8K
12:56 19.84 19.86 19.84 19.86 2.5K
12:57 19.88 19.88 19.88 19.88 3.1K
12:58 19.88 19.88 19.88 19.88 2.2K
12:59 19.91 19.91 19.91 19.91 1.0K
13:00 19.83 19.91 19.83 19.91 7.0K
13:01 19.94 19.96 19.94 19.96 1.2K
13:02 19.99 19.99 19.99 19.99 0.4K
13:03 20.00 20.00 20.00 20.00 2.2K
13:04 20.00 20.00 20.00 20.00 1.6K
13:06 20.01 20.01 20.00 20.00 1.7K
13:08 20.03 20.03 20.03 20.03 1.3K
13:10 19.97 19.97 19.96 19.96 0.7K
13:11 19.96 19.97 19.96 19.97 2.0K
13:13 19.96 19.96 19.96 19.96 0.4K
13:15 19.99 20.01 19.99 20.01 2.4K
13:16 20.03 20.03 20.03 20.03 0.3K
13:17 20.04 20.04 20.04 20.04 0.4K
13:18 20.04 20.04 20.04 20.04 0.4K
13:19 20.04 20.04 20.04 20.04 0.6K
13:23 20.03 20.03 20.02 20.02 1.9K
13:24 20.02 20.03 20.02 20.03 2.7K
13:26 20.00 20.00 20.00 20.00 0.8K
13:27 20.00 20.01 20.00 20.01 2.0K
13:28 20.00 20.00 20.00 20.00 0.6K
13:29 20.00 20.00 19.99 19.99 2.6K
13:30 20.01 20.01 20.00 20.00 2.2K
13:33 19.98 19.99 19.98 19.99 2.6K
13:34 19.98 19.99 19.98 19.99 2.1K
13:35 20.00 20.00 19.97 19.97 2.1K
13:36 19.97 19.97 19.97 19.97 0.9K
13:37 19.97 19.97 19.95 19.95 0.6K
13:38 19.95 19.95 19.95 19.95 0.2K
13:39 19.96 19.96 19.96 19.96 0.7K
13:40 19.96 19.96 19.94 19.94 1.7K
13:41 19.94 19.95 19.94 19.95 1.9K
13:43 19.94 19.94 19.94 19.94 1.0K
13:44 19.94 19.95 19.94 19.95 1.2K
13:45 19.96 19.96 19.94 19.94 0.7K
13:46 19.92 19.92 19.91 19.91 3.1K
13:50 19.89 19.90 19.89 19.90 1.4K
13:51 19.88 19.88 19.88 19.88 1.2K
13:52 19.89 19.90 19.89 19.90 1.7K
13:53 19.89 19.90 19.89 19.90 2.4K
13:54 19.91 19.91 19.91 19.91 1.2K
13:55 19.92 19.93 19.92 19.93 1.0K
13:56 19.92 19.92 19.92 19.92 2.1K
13:57 19.93 19.94 19.93 19.94 1.1K
13:58 19.95 19.95 19.94 19.94 2.2K
14:01 19.92 19.92 19.92 19.92 0.4K
14:02 19.91 19.91 19.91 19.91 1.1K
14:03 19.89 19.89 19.89 19.89 1.2K
14:04 19.90 19.92 19.90 19.92 4.5K
14:06 19.94 19.94 19.93 19.93 2.6K
14:07 19.92 19.92 19.92 19.92 0.8K
14:08 19.94 19.94 19.94 19.94 1.7K
14:11 19.95 19.95 19.95 19.95 1.5K
14:13 19.95 19.95 19.94 19.94 1.9K
14:14 19.91 19.91 19.87 19.90 4.4K
14:15 19.91 19.91 19.90 19.91 3.5K
14:18 19.91 19.91 19.90 19.90 1.6K
14:19 19.92 19.92 19.92 19.92 2.4K
14:20 19.93 19.97 19.93 19.97 1.3K
14:21 19.96 19.96 19.96 19.96 0.6K
14:22 19.96 19.97 19.95 19.95 1.5K
14:23 19.90 19.90 19.90 19.90 0.9K
14:25 19.90 19.90 19.90 19.90 0.2K
14:26 19.90 19.90 19.88 19.88 2.5K
14:27 19.89 19.89 19.89 19.89 1.3K
14:28 19.87 19.87 19.87 19.87 1.3K
14:29 19.86 19.86 19.84 19.85 3.8K
14:30 19.86 19.86 19.86 19.86 2.1K
14:31 19.86 19.89 19.86 19.89 1.4K
14:32 19.89 19.91 19.89 19.90 1.7K
14:33 19.89 19.89 19.88 19.88 0.8K
14:34 19.87 19.87 19.87 19.87 0.7K
14:35 19.87 19.87 19.86 19.86 1.1K
14:37 19.87 19.87 19.84 19.84 1.8K
14:38 19.84 19.84 19.84 19.84 0.3K
14:39 19.84 19.85 19.84 19.85 1.8K
14:40 19.81 19.81 19.81 19.81 1.1K
14:41 19.81 19.81 19.81 19.81 0.9K
14:42 19.82 19.82 19.82 19.82 0.3K
14:43 19.81 19.82 19.81 19.82 1.4K
14:44 19.80 19.80 19.80 19.80 6.0K
14:45 19.80 19.81 19.80 19.81 4.3K
14:46 19.81 19.81 19.81 19.81 0.2K
14:47 19.82 19.82 19.81 19.82 1.0K
14:48 19.82 19.84 19.82 19.84 3.4K
14:49 19.85 19.86 19.85 19.86 1.0K
14:50 19.84 19.84 19.82 19.82 2.4K
14:51 19.79 19.79 19.79 19.79 0.9K
14:52 19.77 19.77 19.77 19.77 0.5K
14:53 19.76 19.76 19.75 19.75 1.7K
14:54 19.76 19.78 19.76 19.78 3.2K
14:55 19.79 19.80 19.79 19.80 1.3K
14:56 19.82 19.84 19.82 19.84 0.6K
14:57 19.83 19.83 19.82 19.82 0.8K
14:58 19.83 19.83 19.83 19.83 1.0K
14:59 19.82 19.82 19.82 19.82 1.1K
15:00 19.83 19.86 19.83 19.86 2.6K
15:01 19.87 19.87 19.84 19.84 1.9K
15:02 19.86 19.86 19.86 19.86 2.1K
15:03 19.83 19.83 19.83 19.83 1.6K
15:04 19.82 19.82 19.81 19.81 1.6K
15:05 19.81 19.84 19.81 19.84 2.0K
15:06 19.85 19.85 19.85 19.85 1.0K
15:07 19.83 19.83 19.81 19.81 1.6K
15:08 19.82 19.82 19.81 19.81 1.2K
15:09 19.82 19.82 19.78 19.78 1.7K
15:10 19.77 19.77 19.77 19.77 0.8K
15:11 19.77 19.78 19.77 19.78 2.5K
15:12 19.77 19.77 19.77 19.77 0.6K
15:13 19.76 19.77 19.76 19.77 2.0K
15:14 19.77 19.77 19.76 19.76 2.9K
15:15 19.77 19.77 19.77 19.77 1.6K
15:16 19.76 19.76 19.76 19.76 0.1K
15:17 19.76 19.78 19.76 19.78 4.8K
15:20 19.75 19.75 19.75 19.75 1.2K
15:21 19.75 19.77 19.75 19.76 3.2K
15:22 19.75 19.75 19.75 19.75 1.0K
15:24 19.75 19.75 19.75 19.75 1.3K
15:25 19.75 19.75 19.75 19.75 2.4K
15:26 19.74 19.74 19.71 19.71 4.3K
15:27 19.71 19.71 19.71 19.71 0.9K
15:28 19.70 19.70 19.69 19.69 4.4K
15:29 19.67 19.67 19.65 19.67 3.0K
15:30 19.67 19.68 19.67 19.68 3.0K
15:31 19.69 19.73 19.69 19.73 2.8K
15:32 19.73 19.76 19.73 19.76 5.9K
15:33 19.75 19.75 19.75 19.75 0.6K
15:34 19.75 19.75 19.70 19.70 2.4K
15:35 19.69 19.70 19.67 19.67 3.7K
15:36 19.66 19.66 19.66 19.66 1.9K
15:37 19.68 19.68 19.68 19.68 1.1K
15:38 19.68 19.68 19.67 19.67 2.1K
15:39 19.66 19.66 19.66 19.66 2.3K
15:40 19.67 19.68 19.67 19.68 3.5K
15:41 19.68 19.68 19.68 19.68 0.6K
15:42 19.68 19.70 19.68 19.68 4.4K
15:43 19.67 19.67 19.67 19.67 3.0K
15:45 19.68 19.70 19.68 19.70 3.2K
15:46 19.69 19.69 19.64 19.64 3.6K
15:47 19.65 19.66 19.65 19.66 3.5K
15:48 19.67 19.67 19.67 19.67 0.7K
15:49 19.68 19.68 19.67 19.68 2.5K
15:50 19.66 19.66 19.64 19.66 8.5K
15:51 19.66 19.66 19.60 19.65 15.1K
15:52 19.65 19.69 19.65 19.68 4.4K
15:53 19.68 19.68 19.64 19.64 5.1K
15:54 19.65 19.68 19.65 19.68 10.3K
15:55 19.65 19.65 19.60 19.61 18.8K
15:56 19.60 19.60 19.57 19.57 17.9K
15:57 19.57 19.58 19.56 19.57 20.6K
15:58 19.57 19.57 19.52 19.52 40.3K
15:59 19.54 19.55 19.48 19.48 175.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available