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 19.11 19.36 19.11 19.36 12.5K
09:31 19.33 19.33 19.33 19.33 3.1K
09:33 19.22 19.22 18.98 18.98 2.7K
09:34 18.98 18.98 18.98 18.98 0.3K
09:35 19.17 19.32 19.17 19.32 0.4K
09:36 19.09 19.09 19.09 19.09 3.1K
09:38 19.10 19.10 19.10 19.10 0.4K
09:39 19.10 19.16 19.10 19.16 3.2K
09:40 19.27 19.28 19.27 19.28 1.3K
09:41 19.20 19.20 19.20 19.20 0.2K
09:42 19.14 19.14 19.14 19.14 0.8K
09:47 19.23 19.23 19.12 19.11 2.3K
09:48 19.10 19.10 19.10 19.10 0.8K
09:49 19.10 19.10 19.10 19.10 0.1K
09:50 19.02 19.09 19.02 19.09 1.6K
09:51 18.95 18.95 18.95 18.95 2.8K
09:52 18.92 18.92 18.85 18.85 3.2K
09:54 18.89 18.89 18.89 18.89 1.3K
09:56 18.95 18.95 18.95 18.95 0.4K
09:57 18.86 18.89 18.86 18.89 1.7K
10:00 18.93 19.02 18.93 19.02 1.5K
10:01 18.99 19.05 18.99 19.04 2.6K
10:02 19.09 19.09 19.09 19.09 0.7K
10:03 19.07 19.07 19.00 19.00 3.6K
10:04 18.99 18.99 18.93 18.95 2.4K
10:06 19.02 19.02 19.02 19.02 1.1K
10:08 19.03 19.03 19.03 19.03 2.6K
10:10 19.03 19.08 19.03 19.08 0.9K
10:11 19.01 19.01 19.01 19.01 0.3K
10:12 19.06 19.08 19.04 19.04 3.8K
10:13 19.13 19.13 19.13 19.13 0.9K
10:16 19.15 19.15 19.15 19.15 0.8K
10:17 19.16 19.16 19.16 19.16 0.2K
10:18 19.16 19.18 19.16 19.16 2.1K
10:19 19.15 19.15 19.15 19.15 0.1K
10:20 19.16 19.18 19.16 19.18 1.5K
10:21 19.16 19.16 19.14 19.14 2.9K
10:22 19.16 19.16 19.13 19.13 2.1K
10:23 19.17 19.17 19.17 19.17 1.5K
10:25 19.17 19.17 19.14 19.17 1.4K
10:26 19.18 19.18 19.18 19.18 0.9K
10:27 19.20 19.20 19.20 19.20 0.2K
10:28 19.17 19.18 19.17 19.18 2.4K
10:29 19.22 19.22 19.20 19.20 3.3K
10:30 19.25 19.25 19.25 19.25 0.2K
10:31 19.20 19.20 19.20 19.20 1.1K
10:32 19.25 19.25 19.25 19.25 2.7K
10:34 19.22 19.23 19.22 19.23 2.1K
10:36 19.22 19.22 19.22 19.22 1.3K
10:41 19.24 19.27 19.24 19.27 2.3K
10:43 19.31 19.31 19.31 19.31 5.8K
10:44 19.31 19.31 19.28 19.28 5.4K
10:45 19.28 19.29 19.28 19.29 2.3K
10:48 19.29 19.29 19.29 19.29 0.9K
10:49 19.25 19.25 19.22 19.24 3.5K
10:50 19.22 19.27 19.22 19.27 2.3K
10:55 19.25 19.25 19.25 19.25 0.4K
10:56 19.24 19.24 19.24 19.24 0.8K
10:57 19.23 19.23 19.23 19.23 0.4K
10:58 19.25 19.26 19.25 19.26 1.0K
11:00 19.28 19.28 19.26 19.26 2.4K
11:01 19.24 19.24 19.24 19.24 1.0K
11:02 19.21 19.21 19.21 19.21 0.6K
11:03 19.19 19.21 19.19 19.21 1.2K
11:04 19.21 19.21 19.21 19.20 0.8K
11:05 19.19 19.20 19.18 19.18 1.9K
11:06 19.18 19.19 19.18 19.18 1.0K
11:09 19.19 19.21 19.19 19.21 1.6K
11:10 19.20 19.20 19.20 19.20 1.9K
11:13 19.16 19.16 19.16 19.16 1.9K
11:15 19.09 19.09 19.07 19.09 1.9K
11:16 19.12 19.12 19.12 19.12 1.2K
11:17 19.13 19.13 19.13 19.13 0.9K
11:19 19.11 19.11 19.11 19.11 0.9K
11:21 19.12 19.12 19.12 19.12 2.0K
11:23 19.09 19.09 19.09 19.09 0.6K
11:24 19.09 19.09 19.09 19.09 1.0K
11:25 19.08 19.08 19.07 19.07 1.5K
11:26 19.03 19.03 19.03 19.03 0.2K
11:27 19.07 19.07 19.03 19.05 1.7K
11:28 19.04 19.04 19.04 19.04 0.6K
11:29 19.06 19.06 19.06 19.06 2.2K
11:30 19.08 19.08 19.08 19.08 2.8K
11:33 19.11 19.11 19.11 19.11 1.6K
11:34 19.13 19.15 19.13 19.15 0.9K
11:35 19.13 19.13 19.13 19.13 0.7K
11:37 19.18 19.18 19.18 19.18 1.2K
11:39 19.25 19.25 19.25 19.25 0.4K
11:40 19.23 19.23 19.23 19.23 1.0K
11:41 19.27 19.27 19.27 19.27 0.2K
11:42 19.22 19.22 19.22 19.22 1.9K
11:45 19.24 19.25 19.24 19.25 1.0K
11:47 19.22 19.22 19.22 19.22 1.0K
11:49 19.26 19.26 19.26 19.26 0.4K
11:50 19.27 19.27 19.27 19.27 1.3K
11:51 19.27 19.27 19.27 19.27 1.5K
11:52 19.24 19.24 19.24 19.24 3.0K
12:00 19.23 19.23 19.23 19.23 1.5K
12:01 19.26 19.30 19.24 19.24 12.3K
12:02 19.29 19.37 19.29 19.37 6.2K
12:03 19.36 19.39 19.36 19.39 4.8K
12:06 19.44 19.44 19.44 19.44 2.2K
12:09 19.41 19.42 19.41 19.42 3.1K
12:10 19.42 19.42 19.42 19.42 0.8K
12:11 19.43 19.44 19.43 19.44 2.0K
12:12 19.47 19.47 19.47 19.47 1.6K
12:13 19.46 19.49 19.46 19.47 2.4K
12:15 19.48 19.52 19.48 19.52 9.6K
12:16 19.52 19.52 19.48 19.48 2.9K
12:17 19.51 19.51 19.51 19.51 0.1K
12:19 19.51 19.51 19.51 19.51 0.6K
12:21 19.50 19.50 19.50 19.50 0.3K
12:22 19.51 19.51 19.50 19.50 3.0K
12:23 19.52 19.53 19.52 19.53 1.4K
12:24 19.54 19.54 19.54 19.54 0.4K
12:25 19.52 19.52 19.52 19.52 0.4K
12:26 19.53 19.54 19.53 19.54 1.5K
12:27 19.53 19.53 19.53 19.52 2.0K
12:29 19.55 19.55 19.55 19.55 0.8K
12:30 19.57 19.57 19.57 19.57 0.5K
12:31 19.58 19.59 19.58 19.59 0.9K
12:32 19.61 19.62 19.61 19.62 1.0K
12:34 19.65 19.65 19.63 19.63 0.9K
12:36 19.65 19.67 19.65 19.67 2.5K
12:37 19.67 19.67 19.67 19.67 3.1K
12:40 19.66 19.66 19.66 19.65 1.9K
12:41 19.64 19.65 19.64 19.65 2.4K
12:42 19.62 19.68 19.62 19.68 1.8K
12:43 19.65 19.65 19.64 19.65 4.0K
12:44 19.65 19.65 19.65 19.65 1.2K
12:45 19.62 19.68 19.62 19.66 9.1K
12:46 19.62 19.62 19.60 19.60 2.9K
12:47 19.59 19.59 19.59 19.59 1.7K
12:48 19.59 19.59 19.59 19.59 1.1K
12:49 19.61 19.61 19.61 19.61 6.3K
12:50 19.65 19.65 19.61 19.61 2.6K
12:51 19.59 19.59 19.59 19.59 0.5K
12:52 19.59 19.59 19.59 19.59 1.0K
12:53 19.61 19.61 19.61 19.61 0.1K
12:54 19.57 19.57 19.57 19.57 0.9K
12:55 19.54 19.54 19.53 19.53 0.7K
12:56 19.52 19.52 19.51 19.51 1.8K
12:57 19.54 19.54 19.54 19.54 0.5K
12:58 19.55 19.55 19.55 19.55 0.3K
12:59 19.54 19.54 19.52 19.52 2.4K
13:01 19.51 19.51 19.51 19.51 0.6K
13:02 19.54 19.54 19.54 19.54 0.7K
13:03 19.53 19.55 19.52 19.55 0.8K
13:04 19.55 19.55 19.49 19.49 5.5K
13:05 19.47 19.47 19.47 19.47 1.6K
13:06 19.43 19.43 19.43 19.43 0.6K
13:08 19.46 19.46 19.43 19.43 0.8K
13:09 19.42 19.42 19.42 19.42 1.2K
13:12 19.40 19.40 19.40 19.40 0.3K
13:13 19.38 19.38 19.35 19.35 2.4K
13:14 19.34 19.46 19.33 19.46 5.2K
13:15 19.45 19.45 19.45 19.45 0.9K
13:18 19.43 19.43 19.43 19.43 0.7K
13:21 19.45 19.45 19.45 19.45 0.2K
13:22 19.44 19.44 19.43 19.43 1.2K
13:23 19.42 19.42 19.42 19.42 1.0K
13:26 19.40 19.41 19.40 19.41 1.0K
13:27 19.42 19.42 19.42 19.42 0.7K
13:28 19.42 19.42 19.42 19.42 0.2K
13:29 19.43 19.43 19.39 19.39 2.3K
13:30 19.39 19.39 19.37 19.37 0.9K
13:31 19.37 19.37 19.37 19.37 0.7K
13:32 19.41 19.41 19.41 19.41 0.5K
13:34 19.41 19.41 19.40 19.41 2.3K
13:35 19.40 19.40 19.39 19.39 1.0K
13:36 19.43 19.43 19.42 19.42 1.7K
13:39 19.41 19.41 19.41 19.41 0.8K
13:41 19.41 19.42 19.41 19.42 1.7K
13:42 19.42 19.43 19.42 19.43 1.5K
13:44 19.42 19.42 19.42 19.42 1.6K
13:45 19.40 19.40 19.40 19.40 1.1K
13:46 19.37 19.37 19.36 19.36 1.1K
13:48 19.35 19.35 19.33 19.33 0.8K
13:49 19.33 19.33 19.33 19.33 0.3K
13:50 19.33 19.33 19.33 19.33 0.5K
13:51 19.31 19.31 19.31 19.31 1.5K
13:56 19.34 19.35 19.33 19.35 2.2K
13:57 19.34 19.34 19.33 19.34 2.5K
13:58 19.34 19.34 19.34 19.34 0.9K
13:59 19.33 19.33 19.33 19.33 0.1K
14:00 19.36 19.36 19.35 19.36 5.9K
14:02 19.35 19.35 19.35 19.35 0.5K
14:04 19.37 19.38 19.34 19.34 3.4K
14:05 19.34 19.34 19.34 19.34 0.7K
14:06 19.34 19.34 19.34 19.34 0.2K
14:07 19.31 19.31 19.31 19.31 2.2K
14:09 19.29 19.29 19.27 19.29 4.4K
14:11 19.29 19.29 19.29 19.29 0.3K
14:13 19.30 19.30 19.30 19.30 2.4K
14:14 19.30 19.30 19.30 19.30 1.1K
14:15 19.30 19.30 19.29 19.29 2.3K
14:16 19.29 19.30 19.29 19.30 1.2K
14:17 19.32 19.36 19.32 19.36 4.3K
14:19 19.34 19.34 19.34 19.34 0.9K
14:22 19.35 19.35 19.35 19.35 0.6K
14:24 19.35 19.36 19.34 19.34 1.6K
14:25 19.34 19.35 19.34 19.34 2.1K
14:26 19.34 19.34 19.34 19.34 0.4K
14:27 19.32 19.32 19.32 19.32 1.4K
14:28 19.33 19.33 19.33 19.33 1.3K
14:29 19.33 19.33 19.33 19.33 1.9K
14:31 19.33 19.33 19.32 19.33 2.0K
14:32 19.31 19.31 19.31 19.31 0.6K
14:34 19.28 19.28 19.28 19.28 1.8K
14:35 19.29 19.29 19.29 19.29 0.2K
14:36 19.32 19.32 19.29 19.29 2.5K
14:39 19.30 19.30 19.30 19.30 0.6K
14:40 19.31 19.31 19.31 19.31 0.7K
14:41 19.32 19.32 19.32 19.32 1.7K
14:42 19.33 19.33 19.33 19.33 0.5K
14:43 19.34 19.34 19.34 19.34 0.3K
14:44 19.35 19.35 19.34 19.34 4.6K
14:47 19.30 19.30 19.30 19.30 3.9K
14:49 19.28 19.28 19.28 19.28 0.9K
14:50 19.29 19.29 19.23 19.23 2.9K
14:51 19.24 19.25 19.24 19.25 1.3K
14:52 19.25 19.25 19.25 19.25 0.3K
14:53 19.24 19.24 19.24 19.24 1.1K
14:54 19.24 19.26 19.24 19.26 7.2K
14:55 19.26 19.26 19.26 19.26 6.3K
14:58 19.25 19.26 19.25 19.26 3.9K
14:59 19.25 19.28 19.24 19.28 5.6K
15:00 19.24 19.24 19.24 19.24 0.9K
15:01 19.28 19.28 19.28 19.28 1.5K
15:02 19.31 19.31 19.29 19.29 1.6K
15:04 19.28 19.28 19.26 19.26 1.7K
15:05 19.28 19.31 19.28 19.31 2.3K
15:06 19.32 19.33 19.32 19.33 2.2K
15:08 19.35 19.35 19.35 19.35 0.2K
15:09 19.35 19.36 19.35 19.36 3.1K
15:15 19.37 19.37 19.37 19.37 4.3K
15:16 19.41 19.41 19.39 19.39 0.9K
15:17 19.41 19.41 19.41 19.41 0.3K
15:18 19.42 19.42 19.39 19.42 1.2K
15:19 19.42 19.42 19.42 19.42 0.8K
15:20 19.39 19.39 19.39 19.39 0.1K
15:21 19.38 19.38 19.37 19.37 3.5K
15:22 19.38 19.38 19.38 19.38 0.4K
15:23 19.36 19.36 19.35 19.36 2.7K
15:24 19.39 19.39 19.39 19.39 0.3K
15:25 19.34 19.34 19.34 19.34 0.2K
15:26 19.37 19.44 19.37 19.44 3.9K
15:28 19.47 19.49 19.47 19.49 7.8K
15:29 19.55 19.55 19.49 19.52 2.3K
15:30 19.46 19.46 19.45 19.45 4.8K
15:31 19.48 19.48 19.48 19.48 0.9K
15:33 19.45 19.45 19.41 19.41 5.9K
15:34 19.40 19.42 19.40 19.42 3.2K
15:37 19.42 19.43 19.42 19.43 1.8K
15:38 19.45 19.45 19.42 19.42 4.6K
15:39 19.44 19.44 19.44 19.43 0.3K
15:40 19.41 19.41 19.41 19.41 3.1K
15:41 19.38 19.41 19.38 19.41 2.7K
15:42 19.39 19.39 19.39 19.39 1.3K
15:43 19.40 19.42 19.40 19.42 3.9K
15:44 19.42 19.42 19.42 19.42 1.4K
15:45 19.43 19.43 19.38 19.38 4.0K
15:46 19.39 19.39 19.39 19.39 1.1K
15:47 19.40 19.40 19.40 19.40 1.1K
15:48 19.40 19.44 19.40 19.44 4.5K
15:49 19.43 19.43 19.42 19.42 4.7K
15:50 19.41 19.42 19.41 19.42 4.5K
15:51 19.41 19.41 19.38 19.39 7.4K
15:52 19.39 19.40 19.36 19.40 6.4K
15:53 19.38 19.38 19.33 19.33 6.7K
15:54 19.32 19.32 19.32 19.32 3.8K
15:55 19.31 19.31 19.25 19.27 6.8K
15:56 19.28 19.29 19.28 19.29 4.7K
15:57 19.29 19.30 19.29 19.30 10.1K
15:58 19.28 19.29 19.27 19.29 14.7K
15:59 19.29 19.31 19.28 19.29 165.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available