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 19.33 19.33 19.33 19.33 8.4K
09:31 19.44 19.44 19.40 19.40 3.4K
09:33 19.37 19.37 19.37 19.37 0.5K
09:34 19.37 19.37 19.37 19.37 0.9K
09:36 19.30 19.30 19.30 19.30 0.5K
09:37 19.09 19.09 19.01 19.01 2.0K
09:38 18.85 18.91 18.85 18.91 0.7K
09:39 19.00 19.00 18.85 18.85 0.8K
09:40 19.08 19.08 19.08 19.08 0.9K
09:41 18.79 18.79 18.78 18.78 1.4K
09:42 18.76 18.94 18.76 18.94 3.0K
09:43 18.91 18.91 18.91 18.91 0.3K
09:44 19.01 19.01 18.94 18.93 1.2K
09:45 18.94 19.09 18.94 19.09 2.2K
09:46 19.09 19.09 19.09 19.09 0.9K
09:47 19.06 19.09 19.06 19.09 2.8K
09:48 19.14 19.14 19.13 19.13 1.8K
09:49 19.18 19.23 19.18 19.23 7.8K
09:50 19.23 19.23 19.19 19.18 2.1K
09:51 19.20 19.20 19.13 19.13 1.1K
09:52 19.10 19.22 19.10 19.22 1.0K
09:53 19.10 19.10 19.10 19.10 0.3K
09:54 19.09 19.09 19.09 19.09 0.9K
09:55 19.20 19.20 19.20 19.20 0.4K
09:56 19.10 19.17 19.04 19.17 1.3K
09:57 19.11 19.24 19.11 19.24 1.9K
09:58 19.19 19.23 19.19 19.23 0.5K
09:59 19.23 19.23 19.13 19.13 1.9K
10:00 19.21 19.21 19.21 19.21 0.4K
10:01 19.19 19.34 19.19 19.34 1.1K
10:02 19.35 19.35 19.35 19.35 0.3K
10:03 19.35 19.35 19.25 19.25 1.9K
10:04 19.25 19.27 19.25 19.27 2.3K
10:05 19.25 19.25 19.25 19.25 0.5K
10:06 19.33 19.33 19.25 19.25 0.9K
10:07 19.32 19.32 19.26 19.26 1.7K
10:08 19.27 19.31 19.27 19.30 2.4K
10:09 19.32 19.32 19.30 19.32 1.3K
10:10 19.33 19.33 19.33 19.33 1.3K
10:11 19.33 19.33 19.29 19.29 1.9K
10:12 19.27 19.37 19.27 19.37 1.5K
10:13 19.37 19.37 19.31 19.36 4.9K
10:14 19.41 19.42 19.41 19.42 1.8K
10:15 19.37 19.39 19.32 19.32 0.8K
10:16 19.32 19.32 19.32 19.32 0.4K
10:17 19.32 19.39 19.32 19.32 1.5K
10:18 19.38 19.38 19.37 19.37 1.3K
10:19 19.34 19.36 19.31 19.36 1.8K
10:20 19.39 19.41 19.39 19.41 2.5K
10:21 19.40 19.40 19.40 19.40 0.1K
10:22 19.36 19.40 19.36 19.40 3.0K
10:23 19.44 19.44 19.43 19.43 0.7K
10:24 19.41 19.46 19.41 19.46 2.1K
10:25 19.42 19.42 19.39 19.39 1.1K
10:26 19.40 19.42 19.40 19.42 2.0K
10:27 19.47 19.47 19.47 19.47 0.4K
10:28 19.49 19.49 19.47 19.47 1.3K
10:29 19.46 19.51 19.46 19.51 2.3K
10:31 19.49 19.49 19.49 19.49 0.9K
10:32 19.48 19.51 19.48 19.51 0.7K
10:33 19.52 19.53 19.52 19.53 2.4K
10:35 19.50 19.50 19.48 19.48 1.0K
10:36 19.48 19.48 19.44 19.44 1.6K
10:37 19.46 19.46 19.46 19.46 0.5K
10:38 19.44 19.45 19.39 19.43 2.3K
10:39 19.45 19.45 19.42 19.42 0.9K
10:40 19.37 19.40 19.34 19.34 2.8K
10:41 19.30 19.31 19.26 19.26 2.0K
10:42 19.25 19.25 19.21 19.21 1.5K
10:43 19.20 19.24 19.17 19.17 2.2K
10:44 19.20 19.27 19.20 19.27 3.3K
10:45 19.25 19.25 19.21 19.21 0.4K
10:46 19.29 19.29 19.24 19.24 3.5K
10:47 19.27 19.29 19.23 19.29 3.6K
10:48 19.26 19.29 19.26 19.29 1.1K
10:49 19.25 19.25 19.22 19.23 1.2K
10:50 19.20 19.24 19.18 19.18 2.0K
10:51 19.19 19.21 19.19 19.21 0.4K
10:52 19.19 19.26 19.19 19.26 3.0K
10:53 19.27 19.29 19.27 19.29 1.5K
10:54 19.23 19.24 19.23 19.24 1.5K
10:55 19.24 19.24 19.19 19.22 2.0K
10:56 19.16 19.16 19.16 19.16 1.0K
10:57 19.18 19.18 19.18 19.18 1.4K
10:58 19.18 19.20 19.17 19.20 2.4K
10:59 19.19 19.24 19.19 19.20 1.8K
11:00 19.20 19.22 19.19 19.19 2.3K
11:01 19.21 19.22 19.20 19.20 0.8K
11:02 19.20 19.22 19.19 19.19 1.6K
11:03 19.18 19.18 19.16 19.16 0.9K
11:04 19.21 19.21 19.21 19.20 2.1K
11:05 19.18 19.18 19.14 19.17 12.5K
11:06 19.17 19.17 19.17 19.17 0.2K
11:07 19.20 19.24 19.19 19.23 4.6K
11:08 19.24 19.26 19.24 19.26 2.0K
11:09 19.28 19.28 19.28 19.28 0.8K
11:10 19.26 19.26 19.26 19.26 0.8K
11:11 19.26 19.26 19.26 19.26 1.6K
11:12 19.26 19.27 19.24 19.24 1.2K
11:13 19.24 19.29 19.24 19.27 1.3K
11:14 19.27 19.30 19.27 19.30 1.9K
11:15 19.27 19.27 19.27 19.27 0.2K
11:16 19.26 19.30 19.26 19.27 1.5K
11:17 19.30 19.30 19.28 19.28 1.1K
11:18 19.31 19.31 19.26 19.26 1.2K
11:19 19.30 19.32 19.28 19.28 1.2K
11:20 19.27 19.30 19.23 19.25 1.7K
11:21 19.28 19.28 19.23 19.23 3.3K
11:22 19.20 19.20 19.20 19.20 1.2K
11:23 19.22 19.22 19.22 19.22 0.3K
11:24 19.19 19.20 19.16 19.16 1.4K
11:25 19.16 19.19 19.16 19.18 1.3K
11:26 19.22 19.22 19.22 19.22 1.8K
11:27 19.21 19.21 19.19 19.19 0.9K
11:28 19.21 19.25 19.21 19.23 2.0K
11:29 19.23 19.24 19.23 19.24 1.9K
11:30 19.21 19.21 19.21 19.21 2.0K
11:31 19.25 19.25 19.19 19.24 0.8K
11:32 19.23 19.25 19.22 19.25 1.2K
11:33 19.22 19.22 19.22 19.22 0.5K
11:34 19.24 19.24 19.22 19.23 1.7K
11:35 19.22 19.23 19.21 19.21 0.7K
11:36 19.23 19.23 19.21 19.21 1.1K
11:37 19.22 19.24 19.22 19.24 1.4K
11:38 19.20 19.21 19.19 19.19 2.2K
11:39 19.22 19.22 19.18 19.18 1.5K
11:40 19.18 19.23 19.18 19.23 2.1K
11:41 19.21 19.24 19.21 19.20 2.4K
11:42 19.22 19.22 19.22 19.22 0.9K
11:43 19.22 19.22 19.22 19.22 0.1K
11:44 19.24 19.25 19.22 19.22 3.1K
11:45 19.18 19.21 19.18 19.21 0.6K
11:46 19.22 19.22 19.16 19.18 0.9K
11:47 19.18 19.20 19.17 19.17 1.4K
11:48 19.20 19.22 19.20 19.20 4.9K
11:49 19.24 19.24 19.24 19.24 3.1K
11:50 19.24 19.24 19.21 19.21 1.7K
11:51 19.20 19.20 19.20 19.20 2.3K
11:53 19.14 19.18 19.13 19.18 1.2K
11:54 19.18 19.18 19.13 19.16 2.0K
11:55 19.19 19.19 19.16 19.16 1.6K
11:56 19.20 19.21 19.20 19.21 0.9K
11:57 19.23 19.23 19.19 19.18 1.3K
11:58 19.17 19.20 19.17 19.20 0.8K
11:59 19.20 19.23 19.17 19.17 1.2K
12:00 19.19 19.25 19.19 19.23 1.8K
12:01 19.25 19.25 19.19 19.19 1.5K
12:02 19.21 19.21 19.18 19.18 0.7K
12:03 19.15 19.23 19.15 19.23 3.5K
12:04 19.20 19.23 19.17 19.17 1.3K
12:05 19.21 19.21 19.21 19.21 1.5K
12:06 19.27 19.27 19.25 19.25 2.6K
12:07 19.26 19.26 19.22 19.22 2.2K
12:08 19.16 19.20 19.16 19.20 0.9K
12:09 19.16 19.16 19.14 19.14 1.4K
12:10 19.14 19.16 19.13 19.16 3.8K
12:11 19.15 19.15 19.15 19.15 0.3K
12:12 19.15 19.15 19.15 19.15 1.0K
12:13 19.14 19.17 19.14 19.17 1.0K
12:14 19.14 19.14 19.11 19.14 2.4K
12:15 19.12 19.12 19.12 19.12 0.5K
12:16 19.13 19.15 19.13 19.15 6.5K
12:17 19.19 19.23 19.19 19.23 4.5K
12:18 19.21 19.21 19.21 19.20 0.7K
12:19 19.19 19.20 19.17 19.20 0.9K
12:20 19.18 19.20 19.18 19.20 0.6K
12:21 19.15 19.15 19.15 19.15 0.6K
12:22 19.17 19.17 19.17 19.17 1.2K
12:23 19.16 19.16 19.16 19.16 0.9K
12:24 19.11 19.11 19.08 19.08 0.6K
12:25 19.06 19.09 19.06 19.09 2.1K
12:26 19.10 19.10 19.10 19.10 1.2K
12:27 19.09 19.10 19.09 19.10 1.3K
12:28 19.08 19.10 19.08 19.08 0.9K
12:29 19.10 19.12 19.07 19.07 1.7K
12:30 19.12 19.12 19.08 19.12 0.8K
12:31 19.12 19.12 19.06 19.06 1.9K
12:32 19.10 19.12 19.10 19.10 1.1K
12:33 19.11 19.11 19.10 19.11 2.9K
12:34 19.10 19.10 19.10 19.10 1.0K
12:35 19.10 19.10 19.08 19.08 0.9K
12:36 19.11 19.11 19.07 19.08 1.5K
12:37 19.08 19.14 19.08 19.14 3.1K
12:38 19.15 19.15 19.12 19.12 1.2K
12:39 19.13 19.14 19.13 19.13 1.1K
12:40 19.15 19.15 19.15 19.15 0.7K
12:41 19.12 19.17 19.12 19.17 0.4K
12:42 19.15 19.15 19.12 19.14 0.8K
12:43 19.15 19.23 19.15 19.23 7.1K
12:44 19.22 19.22 19.22 19.22 3.9K
12:45 19.21 19.22 19.21 19.21 0.6K
12:46 19.21 19.21 19.21 19.21 0.5K
12:47 19.17 19.17 19.17 19.17 0.6K
12:48 19.19 19.19 19.17 19.17 1.7K
12:49 19.17 19.17 19.13 19.13 1.0K
12:50 19.13 19.13 19.13 19.13 1.2K
12:51 19.13 19.13 19.13 19.13 0.7K
12:52 19.11 19.13 19.08 19.08 3.3K
12:53 19.10 19.10 19.08 19.08 0.9K
12:54 19.11 19.11 19.10 19.10 4.0K
12:55 19.13 19.15 19.11 19.11 4.7K
12:56 19.09 19.12 19.09 19.10 1.0K
12:57 19.10 19.10 19.10 19.10 1.7K
12:58 19.09 19.09 19.09 19.09 0.7K
12:59 19.10 19.10 19.10 19.10 1.5K
13:00 19.13 19.15 19.13 19.15 3.0K
13:02 19.13 19.15 19.13 19.15 1.5K
13:04 19.11 19.12 19.02 19.02 3.9K
13:05 19.01 19.01 19.01 19.01 2.1K
13:06 19.01 19.01 18.98 18.98 0.3K
13:07 18.98 19.01 18.98 19.01 1.5K
13:08 19.01 19.01 18.99 18.99 1.6K
13:09 19.00 19.01 19.00 19.01 1.6K
13:10 19.01 19.01 18.96 18.96 4.1K
13:11 18.95 18.99 18.95 18.98 2.9K
13:14 18.96 18.96 18.96 18.96 1.2K
13:15 18.98 18.98 18.98 18.98 1.1K
13:16 18.96 18.96 18.96 18.96 1.8K
13:17 18.96 18.96 18.94 18.94 0.9K
13:18 18.98 18.98 18.98 18.98 0.8K
13:19 18.98 18.98 18.98 18.98 0.5K
13:20 18.99 18.99 18.99 18.99 2.0K
13:21 18.99 18.99 18.96 18.96 1.6K
13:22 18.99 18.99 18.99 18.99 0.4K
13:23 19.01 19.01 19.01 19.01 1.0K
13:24 18.96 18.96 18.96 18.96 0.3K
13:25 18.99 18.99 18.96 18.96 1.4K
13:26 18.97 18.97 18.97 18.97 1.2K
13:27 18.96 18.96 18.96 18.96 1.0K
13:28 18.98 18.98 18.98 18.98 0.4K
13:29 18.99 18.99 18.99 18.99 0.9K
13:30 18.99 18.99 18.98 18.98 0.9K
13:31 18.99 18.99 18.99 18.99 1.0K
13:32 18.99 19.01 18.98 19.01 3.8K
13:33 19.00 19.01 19.00 19.00 1.3K
13:34 19.02 19.02 19.02 19.02 0.4K
13:35 19.04 19.04 19.02 19.03 2.8K
13:36 19.03 19.03 19.03 19.03 1.5K
13:37 19.07 19.07 19.05 19.05 1.4K
13:38 19.06 19.06 19.03 19.03 3.7K
13:39 19.00 19.02 19.00 19.02 0.3K
13:40 19.00 19.00 19.00 19.00 1.5K
13:42 19.02 19.02 18.96 19.01 4.5K
13:43 19.06 19.06 19.06 19.06 4.0K
13:44 19.08 19.08 19.07 19.07 0.9K
13:45 19.07 19.07 19.06 19.06 1.3K
13:46 19.05 19.07 19.04 19.04 1.7K
13:47 19.04 19.06 19.04 19.04 0.8K
13:48 19.04 19.04 19.02 19.02 2.0K
13:49 19.02 19.02 19.02 19.02 2.0K
13:50 19.01 19.07 19.01 19.07 2.1K
13:51 19.08 19.08 19.07 19.07 1.3K
13:52 19.05 19.09 19.05 19.08 1.0K
13:53 19.06 19.08 19.06 19.08 1.2K
13:54 19.06 19.07 19.06 19.07 1.6K
13:55 19.08 19.08 19.08 19.08 0.6K
13:56 19.06 19.06 19.06 19.06 1.1K
13:57 19.08 19.08 19.06 19.08 3.1K
13:58 19.09 19.09 19.09 19.09 0.6K
13:59 19.08 19.08 19.03 19.05 4.2K
14:00 19.06 19.07 19.04 19.07 2.3K
14:01 19.08 19.08 19.06 19.06 1.0K
14:02 19.06 19.08 19.06 19.08 1.5K
14:03 19.08 19.08 19.07 19.07 2.0K
14:04 19.06 19.08 19.06 19.08 0.8K
14:05 19.06 19.06 19.06 19.06 1.0K
14:06 19.07 19.07 19.02 19.02 3.5K
14:07 19.07 19.17 19.07 19.15 6.7K
14:08 19.11 19.11 19.11 19.11 1.6K
14:09 19.11 19.11 19.08 19.08 0.9K
14:10 19.08 19.08 19.07 19.07 1.6K
14:11 19.10 19.15 19.10 19.11 2.6K
14:12 19.14 19.14 19.12 19.14 1.6K
14:13 19.09 19.11 19.09 19.11 1.6K
14:14 19.13 19.13 19.13 19.13 0.1K
14:15 19.11 19.13 19.11 19.13 2.5K
14:16 19.16 19.17 19.16 19.17 0.4K
14:17 19.15 19.17 19.15 19.16 1.5K
14:18 19.19 19.19 19.16 19.17 1.1K
14:19 19.18 19.18 19.17 19.18 1.6K
14:20 19.19 19.19 19.19 19.18 0.7K
14:21 19.19 19.19 19.17 19.17 2.6K
14:22 19.17 19.19 19.17 19.19 2.6K
14:23 19.21 19.21 19.21 19.20 1.9K
14:24 19.21 19.21 19.21 19.20 0.9K
14:25 19.19 19.19 19.19 19.19 2.1K
14:26 19.18 19.19 19.18 19.18 2.0K
14:27 19.20 19.20 19.20 19.21 1.6K
14:28 19.21 19.21 19.21 19.20 2.2K
14:29 19.19 19.23 19.19 19.23 4.8K
14:30 19.21 19.21 19.21 19.20 1.4K
14:31 19.23 19.23 19.23 19.23 1.6K
14:32 19.22 19.22 19.20 19.20 3.2K
14:33 19.19 19.21 19.19 19.20 1.1K
14:34 19.20 19.20 19.18 19.18 1.7K
14:35 19.15 19.15 19.11 19.11 2.2K
14:36 19.09 19.14 19.09 19.14 0.7K
14:37 19.11 19.11 19.10 19.10 0.8K
14:38 19.13 19.13 19.11 19.11 1.8K
14:39 19.13 19.13 19.11 19.13 1.5K
14:40 19.13 19.13 19.11 19.11 0.8K
14:41 19.10 19.13 19.10 19.10 2.1K
14:42 19.10 19.10 19.09 19.09 1.4K
14:43 19.09 19.09 19.09 19.09 0.5K
14:44 19.08 19.11 19.08 19.11 2.5K
14:45 19.08 19.12 19.08 19.11 2.8K
14:46 19.10 19.10 19.10 19.10 0.5K
14:47 19.12 19.14 19.12 19.14 2.4K
14:48 19.13 19.14 19.12 19.12 0.8K
14:49 19.13 19.14 19.13 19.13 3.5K
14:50 19.13 19.14 19.13 19.14 3.5K
14:51 19.14 19.14 19.12 19.12 3.8K
14:52 19.08 19.11 19.08 19.11 6.9K
14:53 19.11 19.13 19.09 19.13 2.8K
14:54 19.12 19.14 19.12 19.12 2.9K
14:55 19.12 19.13 19.12 19.13 3.6K
14:56 19.12 19.14 19.11 19.14 1.4K
14:57 19.13 19.14 19.12 19.12 2.4K
14:58 19.11 19.11 19.11 19.11 6.1K
14:59 19.10 19.12 19.09 19.11 7.0K
15:00 19.12 19.21 19.12 19.20 10.2K
15:01 19.20 19.24 19.20 19.24 1.4K
15:02 19.20 19.24 19.20 19.24 1.2K
15:03 19.24 19.24 19.21 19.22 2.2K
15:04 19.22 19.22 19.22 19.22 2.2K
15:05 19.22 19.23 19.22 19.23 1.7K
15:06 19.23 19.23 19.17 19.17 4.0K
15:07 19.17 19.17 19.17 19.17 1.4K
15:08 19.17 19.17 19.15 19.17 1.7K
15:09 19.17 19.17 19.14 19.14 3.3K
15:10 19.12 19.13 19.11 19.13 2.5K
15:11 19.13 19.19 19.13 19.18 4.3K
15:12 19.18 19.18 19.15 19.15 3.4K
15:13 19.16 19.18 19.16 19.18 2.9K
15:14 19.19 19.19 19.19 19.18 1.0K
15:15 19.19 19.21 19.19 19.21 2.7K
15:16 19.21 19.23 19.19 19.19 5.1K
15:17 19.19 19.19 19.19 19.19 0.2K
15:18 19.19 19.19 19.16 19.16 2.4K
15:19 19.16 19.17 19.16 19.17 4.1K
15:20 19.17 19.18 19.17 19.18 2.1K
15:21 19.17 19.21 19.17 19.21 5.2K
15:22 19.21 19.21 19.20 19.20 1.7K
15:23 19.18 19.19 19.18 19.19 5.3K
15:24 19.21 19.21 19.20 19.21 1.2K
15:25 19.21 19.21 19.18 19.18 7.6K
15:26 19.17 19.17 19.15 19.15 3.1K
15:27 19.16 19.18 19.15 19.18 7.9K
15:28 19.17 19.18 19.17 19.18 5.9K
15:29 19.16 19.16 19.12 19.15 4.1K
15:30 19.12 19.17 19.12 19.17 4.7K
15:31 19.17 19.17 19.17 19.17 1.1K
15:32 19.18 19.18 19.14 19.14 11.1K
15:33 19.14 19.14 19.13 19.13 2.1K
15:34 19.14 19.15 19.14 19.15 4.1K
15:35 19.14 19.14 19.08 19.08 6.9K
15:36 19.08 19.10 19.07 19.10 5.6K
15:37 19.11 19.11 19.10 19.11 3.9K
15:38 19.12 19.12 19.11 19.12 7.1K
15:39 19.13 19.13 19.11 19.11 5.3K
15:40 19.11 19.11 19.09 19.11 4.8K
15:41 19.12 19.12 19.10 19.12 1.7K
15:42 19.12 19.13 19.12 19.12 3.6K
15:43 19.13 19.13 19.12 19.12 7.0K
15:44 19.12 19.14 19.12 19.14 5.8K
15:45 19.13 19.15 19.13 19.14 5.8K
15:46 19.16 19.17 19.15 19.17 3.3K
15:47 19.17 19.17 19.16 19.16 2.9K
15:48 19.17 19.18 19.17 19.18 6.6K
15:49 19.19 19.20 19.19 19.20 9.3K
15:50 19.22 19.25 19.19 19.18 6.1K
15:51 19.18 19.20 19.17 19.20 9.3K
15:52 19.20 19.22 19.20 19.21 9.6K
15:53 19.21 19.22 19.19 19.22 20.4K
15:54 19.21 19.21 19.18 19.20 13.3K
15:55 19.19 19.23 19.19 19.23 17.9K
15:56 19.24 19.25 19.20 19.20 15.9K
15:57 19.19 19.19 19.19 19.19 19.2K
15:58 19.19 19.19 19.17 19.17 20.2K
15:59 19.18 19.19 19.17 19.19 215.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available