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 19.25 19.25 19.25 19.25 12.7K
09:31 19.22 19.22 19.21 19.21 2.6K
09:32 19.07 19.21 18.92 18.92 4.0K
09:33 19.03 19.17 19.03 19.14 1.5K
09:34 19.10 19.10 18.97 19.10 0.9K
09:35 19.11 19.11 19.11 19.11 2.4K
09:36 19.26 19.31 19.26 19.31 3.2K
09:37 19.28 19.28 19.28 19.28 1.3K
09:38 19.24 19.24 19.20 19.20 3.5K
09:39 19.19 19.27 19.19 19.27 1.4K
09:40 19.27 19.27 19.27 19.27 0.8K
09:41 19.26 19.27 19.26 19.27 0.7K
09:42 19.27 19.39 19.27 19.39 2.2K
09:43 19.39 19.39 19.32 19.32 2.4K
09:44 19.31 19.32 19.25 19.32 1.8K
09:45 19.36 19.36 19.33 19.33 1.1K
09:46 19.25 19.33 19.25 19.33 0.6K
09:47 19.30 19.33 19.27 19.27 1.4K
09:48 19.24 19.24 19.24 19.24 1.3K
09:49 19.25 19.35 19.22 19.35 5.9K
09:50 19.32 19.32 19.25 19.25 1.4K
09:52 19.30 19.30 19.27 19.27 0.6K
09:53 19.30 19.30 19.30 19.30 0.5K
09:54 19.20 19.27 19.20 19.27 1.8K
09:56 19.26 19.26 19.22 19.22 0.8K
09:57 19.23 19.28 19.23 19.27 0.7K
09:58 19.28 19.36 19.28 19.36 2.2K
09:59 19.21 19.21 19.21 19.21 2.5K
10:00 19.24 19.24 19.24 19.24 0.8K
10:01 19.38 19.38 19.34 19.36 1.9K
10:02 19.36 19.42 19.36 19.42 0.9K
10:03 19.42 19.42 19.42 19.42 0.4K
10:04 19.35 19.36 19.35 19.36 1.4K
10:05 19.33 19.35 19.33 19.35 2.0K
10:08 19.28 19.28 19.28 19.28 0.3K
10:09 19.35 19.35 19.35 19.35 0.2K
10:10 19.26 19.26 19.24 19.24 1.9K
10:12 19.29 19.29 19.29 19.29 0.4K
10:13 19.24 19.24 19.24 19.24 1.1K
10:15 19.24 19.24 19.21 19.21 1.8K
10:16 19.26 19.30 19.26 19.30 1.4K
10:17 19.31 19.31 19.31 19.31 0.5K
10:19 19.34 19.38 19.34 19.38 1.4K
10:20 19.35 19.35 19.35 19.35 0.7K
10:21 19.36 19.36 19.36 19.36 0.2K
10:22 19.33 19.33 19.33 19.33 0.5K
10:23 19.39 19.39 19.34 19.34 1.1K
10:26 19.39 19.39 19.39 19.39 1.3K
10:27 19.38 19.38 19.38 19.38 2.5K
10:28 19.43 19.43 19.40 19.43 1.4K
10:29 19.45 19.51 19.45 19.51 2.0K
10:30 19.51 19.54 19.51 19.54 1.1K
10:31 19.56 19.64 19.56 19.64 5.5K
10:32 19.67 19.67 19.67 19.67 0.3K
10:33 19.66 19.66 19.64 19.64 0.6K
10:34 19.64 19.64 19.57 19.57 8.9K
10:35 19.57 19.58 19.54 19.58 2.2K
10:37 19.58 19.58 19.58 19.58 0.6K
10:39 19.59 19.59 19.59 19.59 0.6K
10:40 19.62 19.62 19.62 19.62 1.9K
10:41 19.67 19.71 19.65 19.71 1.2K
10:42 19.74 19.74 19.74 19.74 0.7K
10:43 19.67 19.71 19.67 19.70 2.2K
10:44 19.71 19.71 19.71 19.71 0.8K
10:46 19.71 19.71 19.70 19.70 0.6K
10:47 19.74 19.74 19.73 19.73 1.1K
10:48 19.72 19.73 19.69 19.73 2.7K
10:49 19.75 19.75 19.71 19.71 1.7K
10:50 19.67 19.69 19.67 19.67 3.8K
10:51 19.67 19.72 19.67 19.70 3.8K
10:52 19.66 19.69 19.66 19.68 2.6K
10:54 19.68 19.71 19.68 19.70 0.6K
10:56 19.72 19.73 19.71 19.73 2.4K
10:57 19.72 19.72 19.72 19.72 1.5K
10:58 19.76 19.76 19.76 19.76 1.6K
11:00 19.78 19.78 19.78 19.77 0.4K
11:01 19.80 19.85 19.80 19.85 2.0K
11:02 19.86 19.86 19.85 19.85 1.8K
11:04 19.82 19.82 19.82 19.82 1.6K
11:05 19.86 19.86 19.86 19.86 0.7K
11:06 19.88 19.91 19.88 19.91 2.9K
11:07 19.93 19.93 19.90 19.90 3.5K
11:08 19.91 19.93 19.91 19.93 3.8K
11:11 19.93 19.93 19.93 19.93 2.2K
11:12 19.96 19.96 19.92 19.93 4.0K
11:14 19.88 19.89 19.88 19.89 4.6K
11:15 19.85 19.85 19.85 19.85 0.9K
11:16 19.87 19.87 19.87 19.87 1.2K
11:18 19.85 19.85 19.85 19.85 0.5K
11:19 19.83 19.83 19.83 19.83 0.5K
11:20 19.80 19.81 19.80 19.81 1.9K
11:22 19.91 19.91 19.91 19.91 0.6K
11:23 19.93 19.93 19.93 19.93 3.9K
11:24 19.98 19.98 19.98 19.98 0.4K
11:25 19.94 19.94 19.93 19.93 2.2K
11:26 19.93 19.95 19.93 19.95 4.9K
11:27 19.96 19.97 19.96 19.97 1.1K
11:28 19.99 19.99 19.99 19.99 0.3K
11:29 19.99 20.03 19.99 20.01 1.8K
11:30 20.01 20.01 20.01 20.01 0.9K
11:31 20.08 20.08 20.00 20.00 15.7K
11:32 20.07 20.07 20.05 20.05 5.8K
11:33 20.05 20.05 20.03 20.03 0.4K
11:34 20.02 20.02 20.02 20.02 2.5K
11:35 19.99 20.03 19.99 20.03 1.7K
11:36 20.02 20.02 20.02 20.02 0.3K
11:37 20.04 20.06 20.04 20.06 3.2K
11:38 20.03 20.03 20.03 20.03 2.4K
11:39 20.03 20.03 20.03 20.03 0.4K
11:40 20.04 20.05 20.04 20.05 0.9K
11:41 20.06 20.06 20.06 20.06 1.7K
11:42 20.04 20.06 20.04 20.04 4.4K
11:44 20.07 20.07 20.07 20.07 0.6K
11:45 20.07 20.07 20.07 20.07 0.5K
11:46 20.06 20.06 20.06 20.06 1.3K
11:47 20.04 20.04 20.04 20.04 1.0K
11:48 20.02 20.02 20.02 20.02 0.3K
11:49 20.04 20.05 20.04 20.04 4.2K
11:50 20.06 20.06 20.05 20.05 2.8K
11:51 20.06 20.06 20.06 20.06 0.3K
11:52 20.08 20.15 20.08 20.15 4.7K
11:53 20.18 20.18 20.15 20.15 9.1K
11:54 20.17 20.17 20.17 20.17 7.3K
11:55 20.17 20.17 20.17 20.17 0.7K
11:56 20.17 20.24 20.14 20.20 6.4K
11:57 20.19 20.21 20.19 20.21 7.2K
11:58 20.22 20.26 20.22 20.26 5.5K
11:59 20.27 20.28 20.27 20.28 0.9K
12:00 20.28 20.28 20.28 20.27 0.4K
12:01 20.35 20.35 20.35 20.35 3.1K
12:03 20.37 20.37 20.34 20.34 2.4K
12:04 20.32 20.34 20.32 20.32 1.3K
12:05 20.33 20.33 20.33 20.33 0.8K
12:06 20.31 20.33 20.29 20.29 8.3K
12:08 20.28 20.30 20.28 20.28 3.5K
12:09 20.19 20.19 20.19 20.19 1.4K
12:10 20.18 20.18 20.15 20.15 1.9K
12:11 20.14 20.14 20.14 20.14 0.9K
12:12 20.13 20.13 20.13 20.13 0.7K
12:13 20.12 20.12 20.09 20.09 3.0K
12:14 20.10 20.10 20.10 20.10 0.7K
12:15 20.08 20.08 20.08 20.08 0.3K
12:16 20.09 20.09 20.06 20.06 10.0K
12:17 20.07 20.07 19.99 19.99 21.9K
12:20 19.98 19.98 19.98 19.98 1.7K
12:23 19.96 19.96 19.94 19.94 2.4K
12:24 19.92 19.99 19.92 19.99 3.1K
12:26 19.99 20.06 19.99 20.06 3.4K
12:28 20.08 20.09 20.08 20.09 0.9K
12:29 20.12 20.12 20.09 20.09 1.5K
12:30 20.09 20.09 20.09 20.09 0.3K
12:31 20.04 20.04 20.04 20.04 1.1K
12:32 20.04 20.04 20.03 20.03 1.3K
12:33 20.07 20.07 20.07 20.07 0.7K
12:35 20.05 20.05 20.05 20.05 1.2K
12:36 20.04 20.04 20.04 20.04 0.8K
12:37 20.04 20.04 20.04 20.04 0.2K
12:38 20.00 20.00 19.97 19.98 1.7K
12:39 19.96 19.96 19.96 19.96 2.1K
12:42 19.98 20.02 19.98 20.02 2.6K
12:43 20.01 20.01 20.01 20.01 0.1K
12:44 20.01 20.01 20.01 20.01 0.6K
12:45 19.99 19.99 19.99 19.99 3.2K
12:46 20.01 20.03 19.97 19.99 3.1K
12:48 19.97 19.97 19.97 19.97 1.8K
12:52 19.92 19.96 19.92 19.95 8.5K
12:53 19.96 19.96 19.96 19.95 1.0K
12:54 19.94 19.94 19.94 19.94 2.0K
12:56 19.93 19.93 19.93 19.93 6.3K
12:57 19.94 19.94 19.94 19.93 0.6K
12:58 19.91 19.97 19.91 19.97 4.7K
13:01 19.93 19.93 19.93 19.93 1.1K
13:02 19.94 19.96 19.94 19.95 2.5K
13:03 19.93 19.95 19.91 19.91 5.0K
13:09 19.89 19.89 19.89 19.89 0.9K
13:10 19.88 19.88 19.86 19.86 6.1K
13:12 19.82 19.82 19.82 19.82 1.4K
13:14 19.82 19.82 19.82 19.82 1.1K
13:15 19.79 19.79 19.79 19.79 0.5K
13:16 19.80 19.82 19.80 19.82 4.1K
13:19 19.82 19.82 19.82 19.82 0.3K
13:21 19.79 19.79 19.79 19.79 2.1K
13:23 19.74 19.76 19.74 19.76 12.0K
13:27 19.82 19.82 19.82 19.82 5.2K
13:32 19.81 19.81 19.76 19.76 3.5K
13:34 19.80 19.81 19.79 19.79 2.9K
13:36 19.83 19.83 19.83 19.83 7.5K
13:37 19.81 19.81 19.81 19.81 0.9K
13:38 19.83 19.83 19.82 19.82 1.6K
13:39 19.83 19.83 19.83 19.83 0.2K
13:40 19.85 19.85 19.82 19.82 2.7K
13:41 19.86 19.86 19.86 19.86 1.4K
13:42 19.82 19.82 19.79 19.79 3.6K
13:48 19.83 19.84 19.83 19.84 2.0K
13:51 19.84 19.84 19.84 19.84 1.4K
13:52 19.84 19.84 19.80 19.80 2.3K
13:53 19.79 19.79 19.79 19.79 0.2K
13:54 19.78 19.78 19.78 19.78 1.4K
13:56 19.81 19.81 19.81 19.81 0.9K
13:58 19.79 19.79 19.72 19.72 5.3K
14:00 19.72 19.74 19.71 19.74 1.4K
14:02 19.76 19.79 19.76 19.79 1.4K
14:03 19.77 19.77 19.77 19.77 1.1K
14:06 19.77 19.78 19.77 19.78 0.5K
14:08 19.78 19.78 19.78 19.77 1.5K
14:09 19.81 19.86 19.81 19.86 3.6K
14:16 19.83 19.83 19.83 19.83 0.9K
14:17 19.86 19.86 19.86 19.86 0.5K
14:18 19.82 19.82 19.80 19.80 4.1K
14:19 19.82 19.83 19.82 19.83 9.1K
14:20 19.83 19.90 19.83 19.89 14.7K
14:21 19.93 19.93 19.93 19.93 0.3K
14:22 19.91 19.91 19.91 19.91 0.4K
14:23 19.91 19.91 19.91 19.91 0.5K
14:24 19.96 19.96 19.96 19.96 2.2K
14:25 19.92 19.92 19.87 19.86 6.7K
14:29 19.87 19.87 19.87 19.87 2.2K
14:30 19.86 19.86 19.86 19.86 1.7K
14:32 19.90 19.90 19.90 19.90 0.4K
14:33 19.90 19.95 19.90 19.95 5.7K
14:35 19.97 19.97 19.94 19.93 2.1K
14:36 19.93 19.95 19.93 19.95 3.3K
14:38 19.95 19.95 19.95 19.95 0.8K
14:39 19.96 19.96 19.93 19.93 2.3K
14:40 19.92 19.92 19.89 19.89 14.0K
14:42 19.87 19.87 19.87 19.87 1.0K
14:43 19.87 19.87 19.87 19.87 1.3K
14:45 19.86 19.86 19.83 19.83 2.2K
14:46 19.84 19.84 19.84 19.84 0.8K
14:47 19.83 19.83 19.78 19.78 2.8K
14:48 19.78 19.78 19.78 19.78 1.5K
14:49 19.82 19.82 19.82 19.82 0.6K
14:50 19.80 19.80 19.80 19.80 1.1K
14:52 19.81 19.81 19.81 19.81 1.2K
14:54 19.79 19.79 19.79 19.79 1.9K
14:55 19.80 19.80 19.80 19.80 3.7K
14:56 19.78 19.78 19.78 19.78 1.3K
14:57 19.79 19.79 19.79 19.79 2.1K
14:58 19.79 19.79 19.79 19.79 0.9K
15:00 19.77 19.77 19.77 19.77 2.2K
15:01 19.77 19.77 19.76 19.76 3.8K
15:03 19.77 19.77 19.77 19.77 0.6K
15:04 19.78 19.78 19.78 19.78 2.5K
15:05 19.79 19.82 19.79 19.82 2.5K
15:06 19.81 19.81 19.73 19.73 4.2K
15:07 19.74 19.74 19.74 19.74 1.0K
15:09 19.74 19.74 19.74 19.74 1.3K
15:10 19.74 19.74 19.71 19.71 2.2K
15:11 19.68 19.68 19.68 19.68 0.2K
15:12 19.66 19.70 19.66 19.70 2.0K
15:13 19.70 19.70 19.70 19.70 1.2K
15:15 19.70 19.70 19.70 19.70 1.1K
15:16 19.69 19.69 19.68 19.68 1.1K
15:17 19.65 19.65 19.63 19.63 2.0K
15:18 19.64 19.66 19.64 19.66 2.0K
15:19 19.65 19.65 19.65 19.65 0.6K
15:20 19.65 19.68 19.65 19.68 0.9K
15:21 19.66 19.67 19.66 19.67 1.3K
15:22 19.65 19.65 19.65 19.65 1.6K
15:23 19.67 19.69 19.67 19.68 2.1K
15:24 19.67 19.67 19.66 19.66 5.8K
15:25 19.66 19.66 19.66 19.66 0.9K
15:27 19.67 19.67 19.67 19.67 1.1K
15:28 19.66 19.68 19.66 19.67 2.1K
15:29 19.67 19.70 19.67 19.70 1.7K
15:30 19.70 19.70 19.68 19.68 6.5K
15:31 19.68 19.72 19.68 19.72 7.3K
15:32 19.71 19.71 19.71 19.71 0.2K
15:33 19.71 19.71 19.70 19.70 1.9K
15:34 19.69 19.71 19.69 19.71 3.7K
15:35 19.72 19.72 19.70 19.70 0.4K
15:36 19.71 19.73 19.71 19.73 5.3K
15:37 19.74 19.74 19.74 19.74 2.1K
15:38 19.73 19.73 19.73 19.73 4.3K
15:39 19.71 19.71 19.71 19.71 2.9K
15:40 19.71 19.72 19.70 19.72 2.7K
15:41 19.73 19.73 19.72 19.72 2.7K
15:42 19.72 19.72 19.72 19.72 1.6K
15:43 19.72 19.72 19.71 19.72 2.0K
15:44 19.71 19.71 19.70 19.70 4.9K
15:45 19.71 19.78 19.71 19.76 7.6K
15:46 19.76 19.77 19.72 19.72 5.6K
15:47 19.75 19.77 19.75 19.77 1.2K
15:48 19.76 19.77 19.75 19.75 6.3K
15:49 19.76 19.76 19.76 19.76 0.5K
15:50 19.74 19.75 19.74 19.75 6.3K
15:51 19.78 19.78 19.74 19.74 6.7K
15:52 19.74 19.74 19.71 19.72 5.3K
15:53 19.71 19.74 19.71 19.71 6.8K
15:54 19.71 19.71 19.69 19.69 10.5K
15:55 19.67 19.67 19.63 19.63 10.2K
15:56 19.63 19.63 19.62 19.62 12.4K
15:57 19.62 19.64 19.62 19.64 15.1K
15:58 19.64 19.66 19.64 19.66 22.9K
15:59 19.64 19.69 19.64 19.67 308.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available