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 19.34 19.53 19.34 19.53 13.8K
09:31 19.33 19.33 19.33 19.33 0.1K
09:32 19.26 19.27 19.26 19.27 5.1K
09:33 19.18 19.18 19.12 19.11 2.5K
09:34 19.18 19.18 19.01 19.01 2.3K
09:35 19.03 19.03 19.03 19.03 0.4K
09:36 19.12 19.12 19.12 19.12 0.6K
09:37 19.02 19.02 19.02 19.02 0.5K
09:38 19.01 19.03 19.00 19.03 9.7K
09:39 19.03 19.06 19.03 19.06 1.8K
09:40 19.09 19.09 19.09 19.09 0.2K
09:41 19.11 19.11 19.11 19.11 1.4K
09:42 19.15 19.15 19.15 19.15 0.3K
09:43 19.15 19.19 19.15 19.19 3.8K
09:44 19.15 19.17 19.15 19.15 3.3K
09:45 19.06 19.06 19.06 19.06 0.3K
09:46 19.09 19.12 19.09 19.09 1.2K
09:47 19.09 19.09 19.09 19.09 2.3K
09:48 18.97 18.97 18.97 18.97 2.1K
09:49 18.99 18.99 18.99 18.99 1.7K
09:50 18.97 18.97 18.97 18.97 1.1K
09:51 19.02 19.02 19.02 19.02 0.9K
09:52 18.93 18.99 18.93 18.99 0.7K
09:54 18.98 18.98 18.97 18.97 0.3K
09:55 18.97 18.97 18.91 18.91 0.5K
09:56 18.91 18.96 18.91 18.91 4.1K
09:57 18.89 18.92 18.89 18.92 2.4K
09:58 18.92 19.01 18.92 18.95 5.3K
10:00 19.02 19.02 19.02 19.02 1.3K
10:01 19.02 19.02 18.99 18.99 1.9K
10:02 18.93 18.93 18.88 18.88 4.5K
10:03 18.88 19.00 18.88 19.00 9.7K
10:06 19.00 19.00 19.00 19.00 3.3K
10:07 19.00 19.00 19.00 19.00 0.7K
10:08 19.00 19.00 19.00 19.00 0.1K
10:09 19.00 19.04 19.00 19.04 0.6K
10:10 19.04 19.04 19.04 19.04 5.8K
10:11 19.08 19.08 19.08 19.08 0.4K
10:12 19.05 19.05 19.05 19.05 0.4K
10:13 19.05 19.05 19.05 19.05 0.6K
10:15 19.09 19.09 19.06 19.06 3.3K
10:16 19.03 19.06 19.01 19.01 2.4K
10:17 19.01 19.01 19.01 19.01 0.5K
10:18 18.94 18.94 18.94 18.94 3.9K
10:19 18.95 18.95 18.95 18.95 1.2K
10:20 18.97 19.01 18.97 19.01 2.1K
10:21 19.06 19.06 19.06 19.06 0.8K
10:22 19.10 19.15 19.08 19.10 8.4K
10:23 19.10 19.10 19.10 19.10 1.2K
10:24 19.11 19.11 19.10 19.10 1.6K
10:25 19.10 19.10 19.10 19.10 1.4K
10:26 19.10 19.10 19.06 19.10 13.5K
10:27 19.11 19.11 19.08 19.08 3.4K
10:28 19.13 19.13 19.10 19.10 3.0K
10:29 19.09 19.11 19.09 19.11 1.2K
10:30 19.06 19.06 19.05 19.05 1.1K
10:32 19.07 19.10 19.07 19.07 2.2K
10:33 19.05 19.05 19.05 19.05 1.2K
10:34 19.04 19.04 19.04 19.04 0.8K
10:35 19.06 19.06 19.06 19.06 3.0K
10:36 19.08 19.08 19.07 19.07 1.5K
10:37 19.07 19.10 19.07 19.10 5.3K
10:38 19.10 19.10 19.02 19.02 3.5K
10:39 18.99 18.99 18.98 18.98 9.7K
10:40 19.00 19.00 19.00 19.00 1.7K
10:41 19.01 19.01 19.01 19.01 0.2K
10:42 19.02 19.02 19.02 19.02 0.8K
10:43 19.01 19.02 18.99 18.99 5.2K
10:44 19.00 19.02 19.00 19.02 2.6K
10:47 18.98 18.99 18.98 18.98 4.2K
10:48 18.98 18.98 18.94 18.93 15.7K
10:49 18.97 19.00 18.97 19.00 4.7K
10:50 18.99 19.01 18.99 19.01 3.7K
10:51 19.02 19.04 19.02 19.04 3.0K
10:52 19.01 19.01 19.01 19.01 2.2K
10:53 19.01 19.01 19.00 19.00 5.5K
10:55 19.04 19.04 19.04 19.04 1.3K
10:56 19.00 19.00 19.00 19.00 1.8K
10:58 18.98 18.98 18.98 18.98 4.5K
10:59 18.97 18.99 18.97 18.99 1.6K
11:00 18.99 19.04 18.99 19.04 3.1K
11:01 19.06 19.06 19.05 19.05 5.1K
11:02 19.05 19.05 19.05 19.05 1.0K
11:03 19.05 19.05 19.03 19.03 1.7K
11:04 19.06 19.07 19.06 19.07 0.9K
11:05 19.08 19.08 19.06 19.06 11.9K
11:06 19.10 19.10 19.09 19.09 2.7K
11:07 19.07 19.07 19.07 19.07 1.2K
11:08 19.04 19.05 19.04 19.05 0.7K
11:09 19.16 19.16 19.16 19.16 2.1K
11:10 19.16 19.16 19.16 19.16 0.6K
11:11 19.15 19.15 19.12 19.12 2.7K
11:12 19.15 19.15 19.15 19.15 0.2K
11:13 19.14 19.14 19.14 19.14 0.4K
11:14 19.13 19.13 19.12 19.13 1.6K
11:15 19.11 19.12 19.08 19.12 3.8K
11:16 19.11 19.11 19.11 19.11 0.4K
11:17 19.12 19.15 19.12 19.15 1.6K
11:18 19.17 19.20 19.17 19.17 2.3K
11:19 19.18 19.18 19.18 19.18 0.2K
11:20 19.15 19.15 19.11 19.11 1.2K
11:21 19.14 19.14 19.14 19.14 0.1K
11:22 19.14 19.14 19.13 19.13 1.9K
11:23 19.14 19.14 19.12 19.12 0.8K
11:24 19.13 19.13 19.13 19.13 0.5K
11:25 19.10 19.11 19.10 19.11 1.0K
11:26 19.09 19.09 19.09 19.09 0.3K
11:27 19.11 19.12 19.09 19.09 1.3K
11:28 19.08 19.08 19.03 19.03 7.3K
11:29 19.06 19.06 19.05 19.05 2.8K
11:31 19.08 19.08 19.08 19.08 1.0K
11:32 19.07 19.07 19.07 19.07 0.6K
11:33 19.08 19.10 19.08 19.10 1.9K
11:34 19.12 19.12 19.12 19.11 1.2K
11:35 19.09 19.09 19.07 19.09 3.3K
11:36 19.08 19.08 19.08 19.08 0.5K
11:37 19.08 19.09 19.08 19.09 1.8K
11:38 19.08 19.10 19.08 19.10 0.9K
11:39 19.08 19.10 19.08 19.10 1.3K
11:41 19.08 19.08 19.04 19.04 2.5K
11:43 19.07 19.07 19.06 19.06 2.4K
11:44 19.05 19.05 19.04 19.04 1.4K
11:45 19.06 19.06 19.04 19.04 2.8K
11:47 19.06 19.06 19.04 19.04 0.3K
11:48 19.04 19.04 19.04 19.04 2.2K
11:49 19.05 19.05 19.05 19.05 0.6K
11:50 19.02 19.02 19.02 19.02 0.9K
11:51 19.02 19.04 19.02 19.04 0.9K
11:52 19.05 19.05 19.05 19.05 0.5K
11:53 19.05 19.06 19.05 19.05 1.3K
11:54 19.05 19.05 19.05 19.05 0.1K
11:55 19.05 19.05 19.05 19.05 0.6K
11:56 19.04 19.05 19.00 19.00 2.4K
11:57 18.99 19.00 18.99 19.00 2.5K
11:58 19.00 19.00 19.00 19.00 0.7K
12:00 19.02 19.03 19.01 19.03 11.8K
12:01 19.03 19.03 19.03 19.02 4.3K
12:02 19.04 19.04 19.03 19.04 2.7K
12:03 19.04 19.04 19.04 19.04 0.2K
12:04 19.04 19.04 19.04 19.04 0.8K
12:05 19.03 19.03 19.03 19.03 0.8K
12:06 19.05 19.05 19.03 19.05 1.8K
12:07 19.05 19.05 19.01 19.02 5.2K
12:08 19.04 19.05 19.04 19.05 1.3K
12:09 19.04 19.05 19.04 19.05 1.0K
12:10 19.04 19.05 19.04 19.05 1.7K
12:11 19.05 19.05 19.04 19.05 4.0K
12:12 19.07 19.08 19.07 19.08 0.9K
12:14 19.07 19.07 19.07 19.07 0.3K
12:15 19.08 19.08 19.08 19.08 0.7K
12:16 19.09 19.09 19.09 19.09 0.9K
12:17 19.11 19.11 19.10 19.10 0.4K
12:18 19.13 19.13 19.08 19.08 3.3K
12:19 19.09 19.09 19.08 19.08 1.9K
12:20 19.10 19.14 19.10 19.14 1.9K
12:21 19.15 19.16 19.15 19.16 0.9K
12:22 19.18 19.18 19.18 19.18 1.6K
12:24 19.19 19.19 19.16 19.16 3.2K
12:25 19.18 19.18 19.18 19.18 0.9K
12:26 19.18 19.18 19.16 19.16 1.7K
12:28 19.20 19.23 19.20 19.23 4.3K
12:29 19.25 19.25 19.21 19.21 4.1K
12:30 19.23 19.23 19.20 19.20 0.7K
12:31 19.18 19.18 19.16 19.16 0.9K
12:32 19.18 19.18 19.18 19.18 0.5K
12:33 19.16 19.20 19.16 19.20 0.7K
12:34 19.20 19.21 19.20 19.21 0.9K
12:35 19.22 19.22 19.22 19.22 0.4K
12:36 19.21 19.21 19.21 19.21 0.6K
12:37 19.22 19.22 19.20 19.20 0.5K
12:38 19.21 19.21 19.20 19.20 1.0K
12:39 19.21 19.21 19.21 19.20 0.6K
12:40 19.21 19.24 19.21 19.24 2.7K
12:41 19.27 19.27 19.26 19.26 3.4K
12:42 19.28 19.33 19.28 19.33 1.6K
12:43 19.35 19.35 19.31 19.31 1.4K
12:44 19.33 19.34 19.33 19.34 0.5K
12:45 19.30 19.30 19.25 19.25 9.1K
12:46 19.27 19.29 19.27 19.29 1.6K
12:47 19.30 19.30 19.30 19.30 0.3K
12:48 19.29 19.29 19.29 19.29 1.1K
12:49 19.26 19.28 19.26 19.28 1.9K
12:50 19.28 19.28 19.27 19.28 0.5K
12:51 19.28 19.30 19.28 19.29 1.3K
12:52 19.29 19.32 19.28 19.32 4.7K
12:53 19.36 19.36 19.34 19.34 4.8K
12:54 19.34 19.34 19.33 19.33 0.8K
12:55 19.33 19.33 19.32 19.32 2.3K
12:56 19.32 19.36 19.32 19.36 1.8K
12:57 19.35 19.36 19.35 19.36 1.1K
12:58 19.36 19.36 19.34 19.36 1.0K
12:59 19.40 19.42 19.40 19.42 6.1K
13:00 19.42 19.43 19.41 19.42 5.4K
13:01 19.42 19.42 19.40 19.42 5.2K
13:02 19.42 19.42 19.40 19.40 4.7K
13:03 19.41 19.45 19.41 19.45 1.8K
13:04 19.45 19.45 19.34 19.34 2.9K
13:05 19.35 19.35 19.34 19.35 1.3K
13:07 19.35 19.35 19.32 19.35 0.7K
13:08 19.35 19.35 19.35 19.35 0.5K
13:09 19.35 19.35 19.35 19.35 1.5K
13:10 19.34 19.34 19.30 19.31 2.9K
13:11 19.31 19.31 19.26 19.26 2.2K
13:12 19.24 19.24 19.24 19.24 1.3K
13:13 19.23 19.24 19.22 19.24 1.4K
13:14 19.24 19.24 19.24 19.24 1.6K
13:15 19.34 19.37 19.31 19.37 7.3K
13:16 19.34 19.34 19.32 19.34 2.1K
13:17 19.37 19.37 19.34 19.37 3.4K
13:18 19.34 19.34 19.31 19.31 3.4K
13:19 19.30 19.32 19.30 19.32 0.5K
13:20 19.34 19.34 19.32 19.32 1.5K
13:21 19.32 19.32 19.32 19.32 1.0K
13:22 19.32 19.32 19.29 19.32 3.7K
13:23 19.32 19.32 19.29 19.29 1.8K
13:24 19.29 19.31 19.29 19.30 1.5K
13:25 19.31 19.31 19.29 19.31 3.6K
13:26 19.34 19.36 19.34 19.36 1.4K
13:27 19.37 19.38 19.37 19.38 2.4K
13:28 19.38 19.39 19.38 19.39 1.1K
13:29 19.39 19.39 19.35 19.35 6.4K
13:30 19.34 19.36 19.34 19.36 3.0K
13:31 19.35 19.35 19.33 19.35 1.3K
13:32 19.35 19.35 19.33 19.33 0.7K
13:33 19.32 19.32 19.31 19.31 0.9K
13:34 19.28 19.31 19.28 19.31 0.8K
13:35 19.31 19.31 19.29 19.29 0.6K
13:36 19.30 19.31 19.30 19.30 0.6K
13:37 19.35 19.35 19.35 19.35 1.8K
13:39 19.34 19.34 19.32 19.32 2.0K
13:40 19.30 19.30 19.30 19.30 0.1K
13:41 19.29 19.29 19.28 19.29 10.2K
13:42 19.29 19.29 19.27 19.29 2.2K
13:43 19.27 19.29 19.27 19.28 2.8K
13:44 19.28 19.30 19.28 19.30 1.2K
13:45 19.30 19.30 19.28 19.28 1.3K
13:46 19.28 19.28 19.28 19.28 1.5K
13:47 19.26 19.26 19.26 19.26 0.7K
13:48 19.28 19.28 19.25 19.25 2.5K
13:49 19.23 19.23 19.23 19.23 0.4K
13:50 19.25 19.25 19.25 19.25 0.3K
13:51 19.25 19.25 19.22 19.22 2.2K
13:52 19.21 19.21 19.21 19.21 4.3K
13:53 19.22 19.22 19.22 19.22 0.5K
13:54 19.21 19.25 19.21 19.25 3.8K
13:55 19.25 19.25 19.22 19.22 2.0K
13:57 19.22 19.23 19.22 19.23 1.6K
13:58 19.23 19.24 19.23 19.24 0.3K
13:59 19.24 19.24 19.23 19.23 1.5K
14:00 19.27 19.30 19.27 19.29 5.0K
14:01 19.29 19.31 19.29 19.31 3.2K
14:02 19.32 19.32 19.32 19.32 0.7K
14:03 19.34 19.34 19.32 19.33 5.8K
14:04 19.33 19.36 19.33 19.36 3.1K
14:05 19.37 19.37 19.35 19.35 4.4K
14:06 19.36 19.37 19.36 19.36 2.3K
14:07 19.33 19.33 19.33 19.33 0.5K
14:08 19.35 19.35 19.35 19.35 0.6K
14:09 19.35 19.35 19.32 19.33 1.7K
14:10 19.33 19.34 19.33 19.33 1.0K
14:11 19.34 19.35 19.34 19.35 3.4K
14:12 19.37 19.38 19.37 19.38 2.9K
14:13 19.36 19.36 19.36 19.36 0.2K
14:14 19.38 19.38 19.38 19.38 2.0K
14:15 19.38 19.38 19.36 19.36 2.8K
14:16 19.37 19.37 19.35 19.35 3.5K
14:17 19.34 19.38 19.33 19.38 6.4K
14:18 19.38 19.38 19.32 19.32 17.0K
14:19 19.34 19.34 19.34 19.34 0.2K
14:20 19.34 19.34 19.34 19.34 0.2K
14:21 19.34 19.34 19.28 19.28 3.8K
14:22 19.28 19.30 19.28 19.30 3.3K
14:24 19.31 19.31 19.28 19.28 1.5K
14:25 19.29 19.29 19.29 19.29 0.3K
14:26 19.28 19.29 19.28 19.29 2.0K
14:27 19.30 19.30 19.30 19.30 2.0K
14:28 19.32 19.32 19.32 19.32 2.5K
14:29 19.33 19.33 19.31 19.31 2.5K
14:30 19.32 19.35 19.32 19.35 5.9K
14:31 19.35 19.35 19.35 19.35 0.4K
14:32 19.35 19.35 19.32 19.32 4.0K
14:33 19.32 19.32 19.32 19.32 0.9K
14:34 19.32 19.33 19.32 19.33 2.2K
14:35 19.32 19.33 19.32 19.33 1.1K
14:36 19.34 19.39 19.34 19.39 7.4K
14:37 19.41 19.41 19.41 19.41 1.7K
14:38 19.42 19.42 19.41 19.41 2.3K
14:39 19.43 19.43 19.43 19.43 1.1K
14:40 19.45 19.45 19.45 19.45 1.0K
14:41 19.45 19.45 19.43 19.43 3.2K
14:42 19.44 19.46 19.44 19.46 1.4K
14:43 19.47 19.48 19.44 19.44 4.9K
14:44 19.46 19.47 19.46 19.47 7.1K
14:45 19.46 19.47 19.46 19.45 2.5K
14:46 19.46 19.46 19.46 19.46 0.9K
14:47 19.45 19.45 19.44 19.44 5.6K
14:48 19.44 19.44 19.43 19.43 1.3K
14:49 19.44 19.44 19.44 19.44 0.7K
14:50 19.44 19.45 19.44 19.45 1.4K
14:51 19.46 19.46 19.44 19.44 2.5K
14:52 19.44 19.44 19.44 19.43 0.4K
14:53 19.43 19.44 19.43 19.43 1.9K
14:54 19.44 19.44 19.43 19.43 1.7K
14:56 19.44 19.44 19.44 19.44 0.8K
14:57 19.42 19.42 19.42 19.42 2.2K
14:59 19.42 19.42 19.42 19.42 1.6K
15:00 19.42 19.42 19.40 19.40 1.3K
15:02 19.42 19.47 19.42 19.45 6.7K
15:03 19.45 19.46 19.45 19.46 1.6K
15:04 19.47 19.47 19.46 19.46 4.6K
15:06 19.45 19.45 19.44 19.45 1.7K
15:07 19.44 19.44 19.43 19.43 1.2K
15:08 19.44 19.44 19.43 19.43 1.2K
15:09 19.43 19.44 19.43 19.44 1.5K
15:10 19.45 19.45 19.42 19.42 3.3K
15:11 19.39 19.39 19.39 19.39 0.4K
15:12 19.40 19.41 19.40 19.41 2.5K
15:13 19.40 19.40 19.40 19.40 2.4K
15:14 19.40 19.41 19.40 19.41 0.9K
15:15 19.42 19.42 19.42 19.42 1.8K
15:17 19.42 19.43 19.42 19.43 1.6K
15:18 19.42 19.42 19.37 19.39 2.9K
15:19 19.40 19.40 19.40 19.40 1.0K
15:20 19.41 19.41 19.41 19.41 0.9K
15:21 19.41 19.42 19.41 19.42 3.3K
15:22 19.42 19.42 19.42 19.42 5.7K
15:23 19.42 19.42 19.42 19.42 1.3K
15:24 19.42 19.42 19.41 19.41 3.5K
15:25 19.41 19.41 19.41 19.41 0.1K
15:26 19.44 19.48 19.44 19.48 4.5K
15:27 19.47 19.47 19.47 19.47 0.8K
15:28 19.48 19.48 19.47 19.47 8.7K
15:29 19.45 19.47 19.45 19.47 4.4K
15:30 19.47 19.52 19.47 19.52 3.6K
15:31 19.52 19.52 19.52 19.52 0.5K
15:32 19.51 19.51 19.49 19.50 3.1K
15:33 19.49 19.49 19.47 19.47 0.8K
15:34 19.49 19.49 19.49 19.49 1.5K
15:35 19.45 19.50 19.45 19.50 8.9K
15:36 19.51 19.52 19.51 19.52 1.2K
15:37 19.53 19.53 19.53 19.53 5.8K
15:38 19.52 19.55 19.52 19.55 3.8K
15:39 19.53 19.54 19.53 19.52 8.2K
15:40 19.52 19.52 19.52 19.52 1.4K
15:41 19.53 19.53 19.53 19.52 2.4K
15:42 19.53 19.53 19.53 19.53 2.0K
15:43 19.53 19.54 19.53 19.53 5.4K
15:44 19.51 19.51 19.51 19.51 2.6K
15:45 19.51 19.51 19.51 19.51 8.8K
15:46 19.51 19.53 19.51 19.52 6.7K
15:47 19.52 19.52 19.52 19.52 0.6K
15:48 19.52 19.52 19.51 19.51 7.8K
15:49 19.52 19.52 19.51 19.52 5.7K
15:50 19.48 19.48 19.45 19.45 13.6K
15:51 19.45 19.45 19.42 19.42 6.6K
15:52 19.41 19.42 19.40 19.42 13.5K
15:53 19.42 19.42 19.41 19.42 7.2K
15:54 19.42 19.42 19.37 19.37 20.7K
15:55 19.37 19.38 19.33 19.38 37.9K
15:56 19.38 19.41 19.37 19.37 19.6K
15:57 19.35 19.35 19.33 19.34 22.6K
15:58 19.33 19.33 19.31 19.33 27.7K
15:59 19.34 19.37 19.34 19.36 233.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available