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 19.66 19.66 19.50 19.50 15.5K
09:31 19.65 19.65 19.65 19.65 1.5K
09:32 19.77 19.77 19.77 19.77 2.7K
09:33 19.83 19.83 19.81 19.81 3.7K
09:34 19.92 20.19 19.92 20.19 7.2K
09:35 20.05 20.12 20.05 20.12 0.3K
09:36 20.15 20.15 20.15 20.15 0.2K
09:37 20.33 20.33 20.33 20.33 2.5K
09:38 19.96 20.15 19.96 20.15 1.0K
09:39 20.12 20.12 20.02 20.08 3.4K
09:40 20.01 20.02 20.01 20.02 1.3K
09:41 20.13 20.13 20.13 20.13 0.3K
09:43 20.12 20.14 20.12 20.14 0.5K
09:44 19.97 19.98 19.97 19.98 1.3K
09:46 20.03 20.03 20.03 20.02 1.9K
09:47 20.09 20.09 20.09 20.09 0.9K
09:48 20.00 20.00 20.00 20.00 2.0K
09:49 20.00 20.00 19.94 19.95 3.4K
09:50 19.95 19.95 19.95 19.95 0.5K
09:51 19.95 19.95 19.95 19.95 0.7K
09:53 19.95 19.95 19.83 19.83 2.1K
09:54 19.88 19.88 19.88 19.88 0.7K
09:55 19.81 19.87 19.78 19.87 1.3K
09:56 19.86 19.94 19.86 19.94 1.6K
09:57 19.83 19.83 19.82 19.82 1.0K
09:58 19.82 19.82 19.82 19.82 1.4K
10:00 19.88 19.88 19.79 19.79 1.5K
10:01 19.78 19.78 19.78 19.78 0.4K
10:04 19.81 19.81 19.81 19.81 1.7K
10:05 19.82 19.82 19.82 19.82 0.4K
10:06 19.80 19.94 19.80 19.94 7.7K
10:08 19.95 19.95 19.95 19.95 0.1K
10:09 19.99 19.99 19.83 19.85 8.2K
10:11 19.85 19.85 19.82 19.82 1.4K
10:12 19.87 19.87 19.87 19.87 1.8K
10:15 19.82 19.85 19.82 19.85 2.0K
10:16 19.92 19.92 19.92 19.92 4.8K
10:17 19.97 19.97 19.97 19.97 1.6K
10:18 19.99 19.99 19.99 19.99 2.2K
10:19 19.94 20.00 19.94 20.00 1.8K
10:20 20.01 20.01 20.01 20.01 1.1K
10:21 20.01 20.01 20.01 20.01 0.3K
10:22 20.03 20.08 20.03 20.08 2.4K
10:23 20.00 20.00 20.00 20.00 3.5K
10:24 20.09 20.13 20.09 20.13 1.3K
10:25 20.12 20.12 20.11 20.11 1.1K
10:26 20.07 20.09 20.07 20.07 2.5K
10:27 20.09 20.09 20.09 20.09 0.4K
10:28 20.09 20.09 20.04 20.08 4.7K
10:29 20.09 20.09 20.09 20.09 0.3K
10:30 20.07 20.07 19.95 19.95 2.7K
10:31 19.97 19.97 19.95 19.95 1.2K
10:32 19.90 19.90 19.90 19.90 1.7K
10:34 19.93 19.93 19.93 19.93 1.6K
10:37 19.93 19.93 19.93 19.93 0.6K
10:38 19.97 19.97 19.96 19.96 0.9K
10:39 19.98 19.98 19.98 19.98 2.4K
10:40 20.00 20.00 19.96 19.96 4.9K
10:41 19.90 19.90 19.90 19.90 2.1K
10:42 19.92 19.93 19.92 19.93 0.5K
10:43 19.93 19.93 19.93 19.93 1.9K
10:44 19.94 19.94 19.91 19.94 9.7K
10:45 19.94 20.01 19.94 20.01 6.2K
10:46 20.00 20.02 20.00 20.01 4.3K
10:47 20.01 20.01 19.97 19.97 4.3K
10:48 19.98 19.98 19.98 19.98 3.1K
10:49 19.97 19.97 19.89 19.89 3.5K
10:50 19.89 19.92 19.88 19.88 3.2K
10:51 19.90 19.95 19.90 19.95 1.6K
10:52 19.92 19.92 19.92 19.92 0.7K
10:53 19.88 19.90 19.85 19.85 3.7K
10:54 19.85 19.85 19.85 19.85 0.6K
10:56 19.82 19.83 19.80 19.82 4.0K
10:59 19.84 19.84 19.83 19.83 0.7K
11:00 19.83 19.83 19.83 19.83 2.2K
11:01 19.82 19.82 19.82 19.82 0.2K
11:02 19.83 19.85 19.83 19.85 6.3K
11:03 19.86 19.86 19.83 19.83 1.3K
11:04 19.84 19.84 19.75 19.75 5.6K
11:05 19.78 19.78 19.78 19.78 2.3K
11:08 19.73 19.77 19.72 19.77 1.6K
11:11 19.72 19.72 19.72 19.72 2.5K
11:12 19.71 19.71 19.71 19.71 2.2K
11:14 19.73 19.73 19.73 19.73 0.7K
11:15 19.67 19.67 19.67 19.67 1.4K
11:16 19.70 19.70 19.70 19.70 0.8K
11:17 19.70 19.70 19.69 19.69 1.4K
11:18 19.72 19.72 19.70 19.70 2.0K
11:20 19.73 19.73 19.73 19.73 0.5K
11:21 19.71 19.75 19.71 19.75 3.0K
11:22 19.78 19.78 19.78 19.78 0.9K
11:23 19.79 19.79 19.74 19.75 5.7K
11:25 19.68 19.68 19.66 19.66 1.0K
11:28 19.66 19.66 19.66 19.66 0.5K
11:29 19.63 19.63 19.63 19.63 1.3K
11:30 19.64 19.64 19.64 19.64 1.0K
11:31 19.65 19.65 19.65 19.65 0.2K
11:32 19.65 19.68 19.65 19.68 0.9K
11:33 19.65 19.68 19.65 19.68 2.3K
11:34 19.65 19.65 19.65 19.65 0.1K
11:35 19.65 19.65 19.65 19.65 0.7K
11:36 19.67 19.70 19.67 19.70 2.2K
11:37 19.71 19.71 19.71 19.71 1.1K
11:38 19.70 19.71 19.70 19.71 1.8K
11:39 19.68 19.68 19.67 19.67 2.8K
11:40 19.67 19.67 19.67 19.67 0.3K
11:41 19.67 19.67 19.67 19.67 1.0K
11:42 19.68 19.68 19.68 19.68 0.5K
11:43 19.68 19.68 19.68 19.68 0.6K
11:44 19.65 19.65 19.62 19.61 3.3K
11:45 19.64 19.64 19.64 19.64 1.4K
11:46 19.64 19.65 19.63 19.65 1.4K
11:47 19.64 19.64 19.63 19.63 1.4K
11:49 19.62 19.62 19.62 19.62 1.0K
11:50 19.60 19.61 19.60 19.61 0.5K
11:51 19.60 19.61 19.60 19.61 2.2K
11:52 19.63 19.63 19.63 19.63 2.5K
11:54 19.64 19.64 19.62 19.62 2.9K
11:55 19.61 19.61 19.61 19.61 0.1K
11:56 19.59 19.59 19.59 19.59 3.3K
11:57 19.56 19.56 19.56 19.56 0.4K
11:58 19.58 19.58 19.58 19.58 1.5K
12:00 19.60 19.60 19.56 19.56 2.8K
12:01 19.54 19.54 19.54 19.54 0.7K
12:02 19.56 19.56 19.55 19.55 1.4K
12:03 19.56 19.56 19.56 19.56 0.5K
12:04 19.56 19.56 19.56 19.56 0.7K
12:05 19.55 19.56 19.55 19.56 1.5K
12:07 19.58 19.58 19.58 19.58 0.5K
12:08 19.56 19.56 19.56 19.56 1.3K
12:09 19.49 19.49 19.49 19.49 2.3K
12:10 19.53 19.53 19.53 19.53 0.9K
12:13 19.45 19.49 19.45 19.49 3.3K
12:14 19.50 19.50 19.50 19.50 0.6K
12:16 19.54 19.54 19.54 19.54 0.9K
12:20 19.57 19.57 19.57 19.57 0.5K
12:21 19.52 19.52 19.50 19.50 2.6K
12:22 19.46 19.49 19.46 19.49 5.3K
12:23 19.45 19.47 19.45 19.47 5.7K
12:25 19.51 19.54 19.51 19.54 0.9K
12:26 19.55 19.55 19.53 19.53 3.7K
12:28 19.49 19.49 19.49 19.49 0.5K
12:29 19.51 19.51 19.51 19.51 0.7K
12:31 19.52 19.52 19.52 19.52 0.5K
12:32 19.50 19.50 19.50 19.50 0.8K
12:33 19.49 19.49 19.49 19.49 0.9K
12:34 19.51 19.57 19.51 19.57 2.1K
12:35 19.53 19.53 19.53 19.53 0.5K
12:36 19.56 19.56 19.56 19.56 0.9K
12:37 19.54 19.54 19.53 19.54 2.1K
12:39 19.54 19.57 19.53 19.57 2.3K
12:41 19.56 19.56 19.56 19.56 0.9K
12:43 19.56 19.56 19.56 19.56 0.7K
12:44 19.55 19.55 19.52 19.53 1.7K
12:45 19.54 19.54 19.54 19.54 0.8K
12:47 19.60 19.60 19.60 19.60 0.7K
12:48 19.59 19.59 19.59 19.59 0.9K
12:50 19.56 19.56 19.56 19.56 3.6K
12:51 19.54 19.55 19.54 19.55 5.4K
12:52 19.53 19.53 19.53 19.53 3.1K
12:55 19.57 19.57 19.55 19.57 1.6K
12:56 19.56 19.56 19.56 19.56 0.2K
12:57 19.56 19.56 19.55 19.55 1.3K
12:59 19.55 19.55 19.55 19.55 0.2K
13:00 19.55 19.55 19.55 19.55 2.7K
13:01 19.56 19.56 19.56 19.56 3.3K
13:02 19.57 19.57 19.57 19.57 2.7K
13:03 19.57 19.57 19.57 19.57 4.2K
13:04 19.56 19.56 19.54 19.54 2.7K
13:05 19.53 19.55 19.53 19.55 2.4K
13:06 19.56 19.56 19.56 19.56 1.2K
13:08 19.57 19.57 19.57 19.57 1.7K
13:09 19.57 19.59 19.57 19.59 0.6K
13:10 19.60 19.60 19.60 19.60 1.0K
13:11 19.60 19.60 19.60 19.60 1.6K
13:12 19.59 19.59 19.59 19.59 0.3K
13:13 19.59 19.60 19.59 19.59 2.0K
13:14 19.59 19.59 19.58 19.59 1.0K
13:15 19.59 19.61 19.59 19.61 0.6K
13:16 19.64 19.64 19.61 19.61 2.1K
13:17 19.61 19.61 19.61 19.61 0.9K
13:18 19.63 19.63 19.63 19.63 0.7K
13:19 19.62 19.64 19.62 19.64 1.0K
13:20 19.66 19.66 19.64 19.64 1.8K
13:21 19.64 19.64 19.61 19.61 4.8K
13:23 19.61 19.61 19.61 19.61 0.7K
13:25 19.61 19.61 19.61 19.61 8.5K
13:28 19.65 19.65 19.59 19.59 6.3K
13:31 19.55 19.55 19.55 19.55 1.6K
13:32 19.57 19.57 19.57 19.57 0.6K
13:33 19.59 19.59 19.59 19.59 0.5K
13:35 19.60 19.60 19.57 19.57 0.5K
13:36 19.59 19.59 19.57 19.57 1.2K
13:37 19.58 19.58 19.58 19.58 1.2K
13:38 19.59 19.59 19.59 19.59 0.6K
13:39 19.57 19.60 19.57 19.57 4.2K
13:40 19.60 19.60 19.60 19.60 0.2K
13:41 19.60 19.60 19.57 19.57 1.7K
13:42 19.57 19.58 19.56 19.57 1.9K
13:43 19.57 19.57 19.54 19.57 3.9K
13:44 19.61 19.61 19.61 19.61 0.2K
13:45 19.59 19.59 19.59 19.59 1.2K
13:46 19.61 19.61 19.61 19.61 0.4K
13:47 19.60 19.63 19.60 19.63 1.0K
13:48 19.63 19.63 19.60 19.60 4.4K
13:49 19.61 19.61 19.61 19.61 0.2K
13:50 19.61 19.63 19.61 19.63 0.4K
13:52 19.62 19.62 19.62 19.62 1.4K
13:53 19.60 19.60 19.60 19.60 0.9K
13:54 19.60 19.60 19.60 19.60 0.2K
13:55 19.61 19.61 19.59 19.59 2.3K
13:56 19.59 19.61 19.59 19.61 3.7K
13:58 19.63 19.63 19.63 19.63 0.5K
13:59 19.61 19.61 19.61 19.61 1.5K
14:00 19.62 19.62 19.62 19.62 0.5K
14:01 19.63 19.68 19.63 19.65 6.8K
14:02 19.67 19.67 19.67 19.67 1.7K
14:03 19.64 19.66 19.64 19.65 1.6K
14:04 19.68 19.69 19.68 19.69 0.7K
14:05 19.70 19.70 19.70 19.70 0.2K
14:06 19.66 19.66 19.66 19.66 0.3K
14:07 19.68 19.68 19.67 19.67 3.2K
14:08 19.68 19.68 19.68 19.68 0.3K
14:09 19.71 19.71 19.69 19.71 1.1K
14:10 19.71 19.71 19.67 19.67 6.7K
14:11 19.67 19.67 19.67 19.67 0.3K
14:12 19.67 19.70 19.67 19.70 0.8K
14:13 19.68 19.68 19.68 19.68 0.8K
14:15 19.68 19.68 19.68 19.68 0.2K
14:16 19.70 19.70 19.70 19.70 0.4K
14:18 19.68 19.68 19.68 19.68 0.8K
14:19 19.69 19.71 19.69 19.71 0.3K
14:20 19.69 19.69 19.69 19.68 0.4K
14:21 19.67 19.70 19.67 19.70 0.8K
14:22 19.69 19.69 19.68 19.68 3.4K
14:23 19.69 19.69 19.68 19.68 0.9K
14:24 19.68 19.68 19.68 19.68 0.8K
14:25 19.69 19.69 19.68 19.68 0.9K
14:26 19.69 19.69 19.69 19.69 1.0K
14:27 19.69 19.72 19.69 19.72 1.5K
14:29 19.74 19.74 19.68 19.68 4.5K
14:30 19.67 19.67 19.66 19.66 4.5K
14:31 19.66 19.67 19.66 19.67 2.8K
14:33 19.69 19.69 19.69 19.69 0.6K
14:34 19.69 19.69 19.69 19.69 0.1K
14:35 19.67 19.69 19.67 19.69 1.4K
14:37 19.69 19.69 19.69 19.69 0.9K
14:40 19.69 19.71 19.69 19.71 2.3K
14:42 19.69 19.69 19.69 19.69 0.1K
14:43 19.70 19.70 19.68 19.68 9.5K
14:44 19.68 19.68 19.61 19.61 1.2K
14:45 19.61 19.61 19.61 19.61 0.8K
14:46 19.63 19.63 19.61 19.63 0.7K
14:47 19.64 19.65 19.64 19.64 2.3K
14:48 19.66 19.66 19.66 19.66 0.1K
14:49 19.65 19.66 19.65 19.66 1.1K
14:50 19.67 19.67 19.67 19.67 0.7K
14:51 19.67 19.67 19.67 19.67 0.7K
14:52 19.67 19.67 19.67 19.67 1.5K
14:53 19.67 19.67 19.67 19.67 1.7K
14:54 19.67 19.68 19.67 19.67 0.3K
14:55 19.68 19.68 19.65 19.65 4.1K
14:56 19.65 19.66 19.65 19.66 0.4K
14:57 19.66 19.68 19.66 19.67 1.3K
14:58 19.69 19.69 19.69 19.69 0.7K
14:59 19.67 19.68 19.67 19.68 0.7K
15:00 19.68 19.73 19.68 19.73 1.6K
15:01 19.75 19.75 19.75 19.75 1.7K
15:02 19.76 19.78 19.76 19.78 3.5K
15:03 19.77 19.77 19.75 19.76 5.2K
15:04 19.75 19.75 19.75 19.75 0.3K
15:05 19.75 19.75 19.75 19.75 0.4K
15:06 19.77 19.77 19.77 19.77 1.1K
15:08 19.80 19.80 19.78 19.78 2.7K
15:09 19.77 19.78 19.77 19.78 4.2K
15:10 19.76 19.77 19.76 19.77 0.4K
15:11 19.77 19.77 19.76 19.76 2.2K
15:12 19.77 19.77 19.77 19.77 9.1K
15:13 19.76 19.77 19.76 19.77 1.1K
15:14 19.77 19.79 19.77 19.79 2.1K
15:15 19.81 19.81 19.81 19.81 0.6K
15:16 19.80 19.80 19.80 19.80 3.3K
15:17 19.79 19.79 19.79 19.79 2.6K
15:19 19.78 19.78 19.78 19.78 0.9K
15:20 19.78 19.78 19.77 19.77 3.6K
15:21 19.77 19.79 19.77 19.79 5.2K
15:24 19.77 19.77 19.77 19.77 1.6K
15:25 19.77 19.77 19.74 19.74 2.9K
15:26 19.75 19.76 19.75 19.76 3.1K
15:27 19.75 19.75 19.75 19.75 0.8K
15:29 19.75 19.76 19.75 19.76 2.7K
15:30 19.76 19.76 19.75 19.75 3.6K
15:31 19.76 19.78 19.73 19.78 9.3K
15:32 19.78 19.78 19.77 19.77 3.1K
15:33 19.78 19.80 19.78 19.80 8.2K
15:35 19.79 19.82 19.78 19.82 10.2K
15:36 19.83 19.83 19.80 19.80 3.7K
15:37 19.81 19.82 19.81 19.82 1.3K
15:38 19.82 19.84 19.82 19.84 1.3K
15:39 19.84 19.84 19.84 19.84 1.8K
15:40 19.84 19.84 19.82 19.82 3.9K
15:41 19.81 19.81 19.81 19.81 3.8K
15:42 19.82 19.84 19.82 19.84 0.7K
15:43 19.84 19.85 19.84 19.85 2.0K
15:44 19.85 19.86 19.85 19.86 2.1K
15:45 19.87 19.89 19.87 19.89 12.6K
15:46 19.87 19.87 19.86 19.87 5.0K
15:47 19.87 19.87 19.87 19.87 1.9K
15:48 19.88 19.88 19.88 19.88 0.6K
15:49 19.88 19.90 19.88 19.88 6.6K
15:50 19.88 19.91 19.88 19.91 6.2K
15:51 19.88 19.89 19.88 19.89 9.0K
15:52 19.88 19.89 19.88 19.89 3.2K
15:53 19.89 19.91 19.89 19.90 16.6K
15:54 19.93 19.96 19.93 19.93 13.0K
15:55 19.93 19.93 19.83 19.84 26.0K
15:56 19.86 19.88 19.86 19.86 10.5K
15:57 19.86 19.86 19.83 19.83 11.3K
15:58 19.83 19.83 19.82 19.83 24.3K
15:59 19.83 19.83 19.73 19.73 248.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available