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 19.43 19.46 19.35 19.46 11.8K
09:31 19.55 19.58 19.51 19.58 3.3K
09:32 19.68 19.68 19.56 19.56 3.3K
09:33 19.70 19.70 19.50 19.50 1.7K
09:34 19.57 19.70 19.57 19.57 1.4K
09:35 19.70 19.70 19.70 19.70 0.1K
09:36 19.70 19.80 19.68 19.80 3.4K
09:37 19.88 19.88 19.88 19.88 0.4K
09:38 19.88 19.88 19.81 19.81 3.9K
09:39 19.78 19.78 19.61 19.61 6.9K
09:40 19.54 19.58 19.54 19.57 0.6K
09:41 19.67 19.67 19.57 19.57 0.7K
09:42 19.49 19.49 19.49 19.49 0.2K
09:43 19.69 19.69 19.69 19.69 4.7K
09:44 19.80 19.80 19.80 19.80 1.1K
09:45 19.74 19.80 19.74 19.79 3.8K
09:46 19.76 19.76 19.71 19.71 3.7K
09:47 19.68 19.69 19.68 19.69 1.0K
09:48 19.68 19.68 19.65 19.65 1.4K
09:49 19.64 19.64 19.63 19.63 3.8K
09:53 19.62 19.69 19.62 19.69 1.1K
09:54 19.56 19.56 19.55 19.55 1.2K
09:55 19.61 19.61 19.55 19.56 1.1K
09:56 19.61 19.61 19.61 19.61 1.1K
09:57 19.61 19.61 19.61 19.61 0.7K
09:58 19.61 19.61 19.57 19.58 2.4K
09:59 19.51 19.54 19.51 19.54 4.8K
10:00 19.60 19.60 19.56 19.58 4.3K
10:01 19.57 19.59 19.57 19.59 0.9K
10:02 19.63 19.63 19.63 19.63 0.7K
10:03 19.70 19.76 19.70 19.76 2.6K
10:04 19.80 19.83 19.76 19.81 10.2K
10:05 19.88 19.88 19.83 19.86 1.0K
10:06 19.86 19.86 19.82 19.82 4.6K
10:07 19.82 19.82 19.77 19.77 1.2K
10:08 19.77 19.78 19.77 19.78 1.2K
10:09 19.83 19.83 19.75 19.75 6.1K
10:10 19.66 19.66 19.63 19.63 1.9K
10:11 19.61 19.61 19.61 19.61 0.7K
10:12 19.61 19.61 19.50 19.50 5.1K
10:13 19.50 19.52 19.50 19.52 1.7K
10:14 19.53 19.53 19.46 19.45 1.9K
10:15 19.46 19.53 19.46 19.50 3.5K
10:16 19.50 19.50 19.50 19.50 4.2K
10:17 19.50 19.63 19.50 19.63 3.8K
10:18 19.58 19.60 19.54 19.60 2.4K
10:19 19.58 19.61 19.58 19.61 1.7K
10:20 19.61 19.64 19.61 19.63 3.3K
10:21 19.63 19.67 19.63 19.66 2.2K
10:22 19.66 19.67 19.66 19.67 2.3K
10:24 19.66 19.66 19.62 19.61 3.9K
10:25 19.65 19.65 19.65 19.65 0.5K
10:26 19.64 19.66 19.64 19.66 0.7K
10:27 19.67 19.67 19.67 19.67 0.6K
10:28 19.67 19.67 19.67 19.67 0.6K
10:29 19.65 19.65 19.65 19.65 0.4K
10:30 19.64 19.67 19.64 19.67 2.0K
10:31 19.63 19.70 19.63 19.70 3.2K
10:32 19.72 19.72 19.69 19.68 2.8K
10:33 19.65 19.65 19.65 19.65 1.2K
10:34 19.67 19.71 19.67 19.71 2.1K
10:35 19.71 19.71 19.71 19.70 0.6K
10:36 19.68 19.83 19.68 19.83 5.9K
10:37 19.83 19.84 19.81 19.81 2.0K
10:38 19.77 19.77 19.77 19.77 2.4K
10:39 19.81 19.81 19.81 19.81 2.2K
10:40 19.84 19.87 19.82 19.82 2.7K
10:41 19.84 19.84 19.84 19.84 0.8K
10:42 19.83 19.84 19.83 19.84 0.7K
10:43 19.82 19.82 19.81 19.81 0.6K
10:44 19.81 19.81 19.75 19.75 3.5K
10:45 19.75 19.77 19.75 19.75 3.5K
10:46 19.77 19.83 19.77 19.83 7.0K
10:47 19.83 19.86 19.83 19.85 5.5K
10:48 19.85 19.85 19.78 19.78 4.6K
10:50 19.83 19.83 19.83 19.83 1.5K
10:51 19.83 19.86 19.78 19.78 1.5K
10:52 19.83 19.83 19.83 19.83 0.8K
10:53 19.81 19.81 19.79 19.79 2.6K
10:55 19.81 19.81 19.75 19.75 2.7K
10:56 19.71 19.71 19.71 19.71 1.2K
10:57 19.74 19.76 19.74 19.76 0.9K
10:58 19.73 19.73 19.73 19.73 1.3K
10:59 19.72 19.77 19.67 19.67 279.7K
11:00 19.68 19.68 19.68 19.68 2.6K
11:01 19.68 19.68 19.68 19.68 0.8K
11:02 19.75 19.79 19.73 19.77 7.3K
11:03 19.74 19.81 19.68 19.81 6.0K
11:04 19.79 19.80 19.79 19.80 1.7K
11:05 19.85 19.85 19.81 19.81 5.3K
11:06 19.82 19.82 19.82 19.82 1.4K
11:07 19.82 19.82 19.79 19.79 5.5K
11:08 19.78 19.78 19.78 19.78 2.2K
11:09 19.75 19.75 19.72 19.72 7.6K
11:11 19.72 19.72 19.72 19.72 1.4K
11:13 19.72 19.72 19.72 19.72 0.7K
11:14 19.72 19.72 19.72 19.72 1.2K
11:15 19.72 19.76 19.72 19.76 1.5K
11:16 19.68 19.73 19.68 19.73 1.3K
11:17 19.78 19.78 19.78 19.78 4.3K
11:18 19.78 19.78 19.78 19.78 0.5K
11:19 19.74 19.76 19.73 19.73 3.1K
11:20 19.72 19.72 19.72 19.72 0.8K
11:21 19.68 19.76 19.68 19.76 3.4K
11:22 19.76 19.76 19.72 19.72 0.6K
11:23 19.72 19.76 19.72 19.76 1.6K
11:24 19.76 19.77 19.76 19.76 2.0K
11:25 19.78 19.78 19.76 19.76 0.4K
11:26 19.76 19.78 19.76 19.78 0.5K
11:27 19.77 19.77 19.73 19.73 4.5K
11:28 19.71 19.71 19.71 19.71 0.9K
11:29 19.70 19.70 19.70 19.70 1.8K
11:30 19.70 19.73 19.70 19.70 1.1K
11:31 19.70 19.71 19.70 19.71 1.0K
11:32 19.67 19.70 19.67 19.69 1.8K
11:33 19.72 19.73 19.72 19.73 1.3K
11:34 19.72 19.75 19.72 19.75 1.0K
11:35 19.74 19.74 19.74 19.74 0.7K
11:36 19.71 19.71 19.71 19.71 0.8K
11:37 19.70 19.72 19.70 19.72 0.6K
11:38 19.73 19.76 19.73 19.76 1.4K
11:39 19.77 19.77 19.68 19.68 2.9K
11:41 19.61 19.61 19.61 19.61 2.1K
11:43 19.64 19.65 19.64 19.65 0.8K
11:44 19.63 19.63 19.63 19.63 1.1K
11:46 19.61 19.64 19.61 19.62 0.7K
11:47 19.63 19.65 19.63 19.65 2.7K
11:48 19.65 19.65 19.58 19.58 2.4K
11:49 19.60 19.60 19.56 19.56 0.9K
11:50 19.56 19.57 19.56 19.57 0.9K
11:52 19.57 19.57 19.56 19.57 1.8K
11:53 19.57 19.57 19.57 19.57 0.6K
11:54 19.57 19.57 19.54 19.54 1.7K
11:55 19.57 19.57 19.56 19.56 1.6K
11:56 19.56 19.64 19.56 19.64 3.2K
11:57 19.58 19.60 19.58 19.60 0.7K
11:58 19.59 19.59 19.56 19.57 9.3K
11:59 19.57 19.57 19.57 19.57 0.8K
12:00 19.59 19.59 19.59 19.59 1.1K
12:01 19.59 19.61 19.50 19.50 4.5K
12:02 19.50 19.50 19.50 19.50 1.1K
12:03 19.48 19.48 19.48 19.48 0.2K
12:04 19.45 19.45 19.44 19.44 3.5K
12:05 19.42 19.42 19.42 19.42 0.2K
12:06 19.47 19.47 19.47 19.47 0.6K
12:07 19.45 19.46 19.45 19.46 0.8K
12:08 19.44 19.44 19.44 19.44 0.4K
12:09 19.46 19.49 19.46 19.49 1.0K
12:10 19.41 19.41 19.41 19.41 1.2K
12:11 19.40 19.43 19.40 19.43 1.7K
12:12 19.40 19.40 19.40 19.40 0.1K
12:13 19.42 19.42 19.42 19.42 0.8K
12:14 19.42 19.45 19.42 19.45 1.6K
12:16 19.32 19.35 19.32 19.35 2.2K
12:17 19.35 19.35 19.35 19.35 0.8K
12:18 19.32 19.32 19.32 19.32 0.7K
12:20 19.32 19.32 19.32 19.32 0.8K
12:22 19.35 19.35 19.32 19.35 0.9K
12:23 19.32 19.32 19.32 19.32 0.2K
12:24 19.35 19.35 19.29 19.29 1.5K
12:25 19.29 19.29 19.29 19.29 0.1K
12:26 19.29 19.31 19.29 19.31 2.5K
12:27 19.32 19.34 19.31 19.31 4.8K
12:28 19.34 19.34 19.30 19.30 1.0K
12:29 19.30 19.30 19.30 19.30 2.3K
12:30 19.26 19.29 19.26 19.29 2.7K
12:31 19.28 19.28 19.28 19.28 1.2K
12:32 19.28 19.30 19.28 19.30 1.4K
12:33 19.33 19.35 19.33 19.35 1.7K
12:34 19.35 19.35 19.35 19.35 0.7K
12:35 19.36 19.38 19.36 19.38 1.4K
12:36 19.38 19.38 19.38 19.38 4.9K
12:37 19.38 19.38 19.38 19.38 0.3K
12:38 19.37 19.38 19.35 19.35 1.7K
12:39 19.35 19.35 19.34 19.34 3.4K
12:40 19.34 19.35 19.34 19.35 2.0K
12:41 19.34 19.36 19.33 19.36 10.7K
12:42 19.40 19.41 19.38 19.38 6.1K
12:43 19.33 19.36 19.33 19.33 3.4K
12:45 19.35 19.36 19.34 19.34 4.4K
12:47 19.35 19.35 19.35 19.35 0.7K
12:48 19.34 19.37 19.34 19.37 2.2K
12:49 19.37 19.37 19.37 19.37 2.5K
12:50 19.34 19.38 19.34 19.38 2.5K
12:51 19.38 19.40 19.38 19.40 1.1K
12:52 19.38 19.38 19.38 19.38 5.0K
12:53 19.38 19.39 19.38 19.39 5.0K
12:54 19.38 19.38 19.33 19.33 4.0K
12:56 19.37 19.39 19.37 19.39 1.0K
12:57 19.37 19.39 19.37 19.39 0.5K
12:58 19.37 19.37 19.37 19.37 1.4K
12:59 19.37 19.37 19.37 19.37 0.4K
13:00 19.38 19.38 19.38 19.38 0.6K
13:01 19.39 19.40 19.39 19.40 0.4K
13:02 19.38 19.39 19.37 19.37 0.4K
13:03 19.39 19.39 19.38 19.38 1.3K
13:04 19.38 19.40 19.38 19.40 0.7K
13:05 19.39 19.39 19.39 19.39 0.6K
13:07 19.45 19.47 19.45 19.47 5.2K
13:08 19.48 19.48 19.48 19.48 1.3K
13:09 19.46 19.46 19.43 19.43 0.9K
13:10 19.46 19.46 19.46 19.46 0.4K
13:11 19.46 19.46 19.45 19.45 2.7K
13:12 19.48 19.48 19.48 19.48 0.2K
13:13 19.45 19.48 19.45 19.48 0.7K
13:14 19.48 19.48 19.45 19.45 1.9K
13:15 19.45 19.45 19.45 19.45 0.1K
13:16 19.45 19.48 19.45 19.48 0.5K
13:17 19.45 19.45 19.45 19.45 0.7K
13:18 19.45 19.45 19.45 19.45 0.9K
13:19 19.46 19.49 19.46 19.49 0.6K
13:20 19.46 19.46 19.46 19.45 2.5K
13:22 19.46 19.49 19.46 19.49 0.9K
13:23 19.46 19.46 19.46 19.46 0.4K
13:24 19.46 19.46 19.36 19.37 7.1K
13:25 19.37 19.39 19.34 19.39 1.1K
13:26 19.36 19.36 19.36 19.36 0.3K
13:27 19.36 19.36 19.33 19.33 2.1K
13:28 19.34 19.36 19.34 19.34 0.9K
13:29 19.34 19.34 19.33 19.34 2.6K
13:30 19.30 19.30 19.30 19.30 0.4K
13:31 19.29 19.29 19.29 19.29 0.3K
13:32 19.29 19.32 19.29 19.32 1.1K
13:33 19.29 19.29 19.29 19.29 1.7K
13:34 19.32 19.32 19.32 19.32 0.6K
13:35 19.30 19.30 19.30 19.30 0.7K
13:36 19.30 19.32 19.30 19.32 2.8K
13:37 19.30 19.30 19.30 19.30 0.4K
13:38 19.28 19.31 19.28 19.30 1.4K
13:39 19.26 19.27 19.26 19.27 1.8K
13:40 19.24 19.24 19.23 19.23 1.5K
13:41 19.23 19.25 19.23 19.23 1.1K
13:42 19.23 19.25 19.23 19.25 1.2K
13:43 19.23 19.23 19.23 19.23 1.0K
13:44 19.23 19.23 19.23 19.23 0.9K
13:45 19.23 19.23 19.23 19.23 0.6K
13:46 19.25 19.25 19.16 19.16 3.5K
13:47 19.17 19.17 19.17 19.17 2.5K
13:48 19.19 19.19 19.19 19.19 2.6K
13:49 19.17 19.17 19.17 19.17 1.1K
13:50 19.17 19.22 19.17 19.22 2.3K
13:52 19.22 19.22 19.20 19.20 2.9K
13:53 19.17 19.17 19.17 19.17 0.7K
13:54 19.16 19.16 19.16 19.16 0.5K
13:55 19.16 19.16 19.16 19.16 25.5K
13:56 19.11 19.15 19.11 19.15 34.2K
13:58 19.15 19.25 19.15 19.25 27.3K
13:59 19.23 19.23 19.23 19.23 0.3K
14:00 19.21 19.23 19.21 19.23 4.0K
14:01 19.20 19.20 19.20 19.20 2.2K
14:02 19.20 19.20 19.17 19.17 4.5K
14:04 19.16 19.18 19.16 19.18 1.7K
14:05 19.18 19.18 19.16 19.16 2.8K
14:06 19.19 19.23 19.19 19.23 1.9K
14:07 19.23 19.23 19.23 19.23 1.7K
14:08 19.24 19.24 19.23 19.23 1.7K
14:09 19.23 19.24 19.22 19.24 12.6K
14:10 19.23 19.23 19.23 19.23 0.5K
14:11 19.23 19.23 19.21 19.21 2.2K
14:12 19.20 19.24 19.20 19.24 4.4K
14:13 19.25 19.25 19.25 19.25 1.0K
14:14 19.22 19.22 19.22 19.22 4.6K
14:15 19.21 19.24 19.21 19.24 5.7K
14:16 19.24 19.26 19.24 19.25 3.1K
14:17 19.25 19.25 19.23 19.23 1.6K
14:18 19.23 19.23 19.23 19.23 0.8K
14:19 19.23 19.23 19.22 19.22 2.1K
14:20 19.22 19.22 19.21 19.21 1.0K
14:21 19.21 19.23 19.21 19.22 1.8K
14:22 19.22 19.22 19.21 19.22 1.4K
14:23 19.22 19.24 19.22 19.22 1.1K
14:24 19.22 19.24 19.20 19.20 3.2K
14:25 19.22 19.22 19.07 19.07 69.9K
14:26 19.08 19.08 19.01 19.01 3.7K
14:27 19.04 19.05 19.04 19.05 2.1K
14:28 19.09 19.09 19.06 19.06 3.8K
14:29 19.08 19.08 19.06 19.06 1.5K
14:30 19.08 19.08 19.08 19.08 1.1K
14:31 19.07 19.10 19.07 19.09 2.9K
14:32 19.04 19.05 19.04 19.05 5.1K
14:33 19.02 19.03 18.97 19.03 4.7K
14:34 18.96 18.99 18.95 18.95 2.9K
14:35 19.00 19.00 18.99 19.00 5.1K
14:36 19.00 19.00 19.00 19.00 0.3K
14:37 19.03 19.03 19.00 19.03 2.5K
14:38 19.03 19.03 18.99 19.01 2.9K
14:39 19.01 19.05 19.01 19.05 4.1K
14:40 19.02 19.02 19.02 19.02 1.4K
14:41 19.02 19.02 19.02 19.02 0.9K
14:42 18.98 18.98 18.98 18.98 1.0K
14:43 18.97 19.01 18.97 19.00 1.8K
14:44 18.97 18.99 18.97 18.97 1.9K
14:45 18.99 18.99 18.93 18.93 2.1K
14:46 18.91 18.91 18.89 18.90 0.9K
14:47 18.88 18.88 18.84 18.84 3.3K
14:48 18.84 18.84 18.82 18.82 4.7K
14:49 18.82 18.82 18.82 18.82 1.3K
14:50 18.80 18.84 18.80 18.84 3.6K
14:51 18.86 18.87 18.82 18.82 6.3K
14:53 18.81 18.81 18.77 18.77 3.0K
14:54 18.78 18.78 18.76 18.76 1.7K
14:55 18.75 18.78 18.75 18.77 3.2K
14:56 18.78 18.83 18.78 18.83 3.6K
14:57 18.82 18.82 18.81 18.82 4.0K
14:58 18.84 18.86 18.82 18.86 1.2K
14:59 18.82 18.86 18.82 18.83 1.3K
15:00 18.86 18.86 18.82 18.82 2.8K
15:01 18.81 18.81 18.81 18.81 0.9K
15:02 18.82 18.82 18.82 18.82 0.6K
15:03 18.82 18.82 18.79 18.79 1.3K
15:04 18.80 18.80 18.80 18.80 0.8K
15:05 18.80 18.80 18.80 18.80 2.3K
15:06 18.82 18.83 18.82 18.83 1.7K
15:08 18.85 18.85 18.85 18.85 0.6K
15:09 18.83 18.83 18.82 18.82 3.2K
15:10 18.80 18.81 18.80 18.81 0.9K
15:11 18.80 18.81 18.80 18.81 2.3K
15:12 18.83 18.83 18.82 18.82 0.6K
15:13 18.79 18.81 18.79 18.81 1.4K
15:14 18.81 18.82 18.80 18.80 1.8K
15:15 18.81 18.82 18.81 18.81 1.3K
15:16 18.80 18.83 18.80 18.82 9.9K
15:17 18.82 18.84 18.82 18.84 1.7K
15:18 18.84 18.84 18.83 18.83 3.8K
15:19 18.83 18.83 18.83 18.83 1.4K
15:20 18.83 18.83 18.82 18.82 1.0K
15:21 18.84 18.84 18.82 18.82 3.5K
15:22 18.82 18.83 18.82 18.83 2.5K
15:23 18.83 18.84 18.82 18.82 3.1K
15:24 18.82 18.85 18.82 18.85 7.8K
15:25 18.86 18.89 18.86 18.89 3.1K
15:26 18.89 18.89 18.87 18.87 13.5K
15:27 18.85 18.87 18.84 18.84 3.3K
15:28 18.86 18.86 18.86 18.86 0.1K
15:29 18.86 18.88 18.86 18.86 1.3K
15:30 18.86 18.89 18.85 18.89 8.6K
15:31 18.90 18.92 18.90 18.90 3.3K
15:32 18.89 18.89 18.87 18.87 2.7K
15:33 18.88 18.92 18.88 18.92 5.2K
15:34 18.93 18.93 18.92 18.92 2.5K
15:35 18.89 18.89 18.89 18.89 1.9K
15:36 18.88 18.88 18.83 18.83 13.7K
15:37 18.83 18.83 18.83 18.83 2.2K
15:38 18.83 18.83 18.78 18.77 8.7K
15:39 18.77 18.77 18.77 18.77 0.5K
15:40 18.78 18.78 18.76 18.77 1.3K
15:41 18.76 18.77 18.76 18.76 6.1K
15:42 18.75 18.75 18.75 18.75 4.7K
15:43 18.76 18.76 18.74 18.74 2.2K
15:44 18.75 18.76 18.75 18.76 5.6K
15:45 18.76 18.76 18.75 18.75 3.1K
15:46 18.76 18.77 18.76 18.77 10.7K
15:47 18.77 18.79 18.77 18.78 4.0K
15:48 18.79 18.79 18.79 18.79 4.9K
15:49 18.79 18.79 18.79 18.79 4.5K
15:50 18.75 18.79 18.75 18.79 9.5K
15:51 18.77 18.77 18.76 18.76 1.4K
15:52 18.76 18.76 18.72 18.72 6.7K
15:53 18.74 18.74 18.71 18.74 10.1K
15:54 18.73 18.81 18.73 18.76 26.4K
15:55 18.73 18.79 18.72 18.77 14.8K
15:56 18.74 18.74 18.71 18.74 17.0K
15:57 18.74 18.75 18.74 18.75 12.8K
15:58 18.75 18.76 18.72 18.73 27.3K
15:59 18.73 18.73 18.71 18.72 247.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available