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 19.89 19.89 19.76 19.76 7.9K
09:32 19.75 19.75 19.75 19.75 0.5K
09:33 19.75 19.75 19.75 19.75 0.7K
09:35 19.64 19.80 19.63 19.63 0.5K
09:36 19.79 19.79 19.79 19.79 0.2K
09:37 20.00 20.06 20.00 20.06 3.1K
09:39 20.11 20.11 20.11 20.11 1.2K
09:40 20.14 20.16 20.14 20.16 0.8K
09:41 20.11 20.11 20.11 20.11 0.7K
09:43 20.05 20.05 19.94 19.94 2.5K
09:44 19.95 19.95 19.95 19.95 0.4K
09:45 20.06 20.06 20.06 20.06 1.4K
09:46 20.11 20.11 20.11 20.11 0.3K
09:47 20.20 20.20 20.18 20.18 1.9K
09:48 20.13 20.23 20.13 20.23 2.2K
09:49 20.20 20.21 20.20 20.21 2.2K
09:50 20.19 20.19 20.13 20.18 7.5K
09:51 20.11 20.11 20.11 20.11 0.9K
09:52 20.19 20.19 20.12 20.12 3.7K
09:53 20.10 20.10 20.10 20.10 0.2K
09:55 20.12 20.12 20.12 20.11 3.0K
09:56 20.25 20.25 20.25 20.25 2.0K
09:57 20.28 20.28 20.28 20.28 0.4K
09:58 20.25 20.25 20.25 20.25 11.6K
10:00 20.29 20.31 20.29 20.31 1.6K
10:01 20.33 20.36 20.31 20.36 1.8K
10:02 20.37 20.40 20.37 20.37 10.9K
10:03 20.42 20.42 20.42 20.42 2.3K
10:04 20.41 20.41 20.41 20.41 1.1K
10:05 20.36 20.38 20.34 20.34 4.1K
10:06 20.29 20.29 20.24 20.24 1.9K
10:08 20.25 20.25 20.23 20.23 23.1K
10:09 20.27 20.27 20.27 20.27 0.9K
10:10 20.30 20.30 20.29 20.29 1.1K
10:11 20.35 20.35 20.27 20.27 8.9K
10:13 20.29 20.29 20.25 20.25 3.3K
10:16 20.27 20.27 20.26 20.26 1.5K
10:17 20.18 20.18 20.14 20.14 3.6K
10:18 20.17 20.17 20.15 20.15 1.3K
10:19 20.15 20.19 20.11 20.19 1.6K
10:20 20.22 20.22 20.22 20.22 0.4K
10:22 20.25 20.26 20.22 20.22 2.0K
10:24 20.26 20.26 20.26 20.26 0.6K
10:25 20.30 20.30 20.30 20.30 4.9K
10:26 20.36 20.40 20.36 20.39 3.0K
10:27 20.47 20.47 20.40 20.40 3.6K
10:28 20.42 20.42 20.42 20.42 1.6K
10:29 20.38 20.38 20.38 20.38 2.6K
10:31 20.42 20.46 20.42 20.46 1.8K
10:32 20.49 20.57 20.49 20.57 4.9K
10:36 20.63 20.69 20.63 20.69 1.4K
10:37 20.64 20.70 20.63 20.63 1.9K
10:38 20.73 20.74 20.72 20.74 1.5K
10:39 20.75 20.75 20.75 20.75 1.0K
10:40 20.72 20.72 20.72 20.72 1.6K
10:41 20.72 20.72 20.67 20.67 4.7K
10:43 20.65 20.74 20.65 20.74 1.6K
10:44 20.73 20.73 20.71 20.72 1.2K
10:45 20.71 20.87 20.71 20.87 6.2K
10:46 20.85 20.90 20.85 20.88 6.4K
10:47 20.90 20.90 20.81 20.81 8.5K
10:49 20.80 20.80 20.78 20.78 2.6K
10:51 20.73 20.73 20.73 20.73 0.3K
10:52 20.74 20.77 20.74 20.77 2.6K
10:54 20.78 20.78 20.78 20.78 0.1K
10:55 20.75 20.75 20.72 20.73 5.5K
10:56 20.75 20.75 20.75 20.75 0.4K
10:57 20.74 20.74 20.62 20.62 3.4K
10:58 20.67 20.67 20.67 20.67 0.6K
11:00 20.71 20.71 20.68 20.68 3.7K
11:01 20.66 20.70 20.64 20.70 13.3K
11:02 20.72 20.72 20.71 20.71 2.4K
11:03 20.73 20.73 20.72 20.72 0.9K
11:04 20.74 20.74 20.74 20.74 1.5K
11:05 20.73 20.73 20.73 20.73 0.3K
11:06 20.73 20.73 20.70 20.70 1.9K
11:07 20.69 20.69 20.66 20.66 1.8K
11:08 20.71 20.76 20.71 20.76 2.9K
11:09 20.74 20.74 20.74 20.74 1.0K
11:10 20.73 20.77 20.73 20.77 0.4K
11:11 20.75 20.75 20.73 20.73 3.3K
11:12 20.75 20.83 20.74 20.74 9.4K
11:13 20.71 20.71 20.61 20.63 3.8K
11:15 20.59 20.62 20.59 20.62 0.6K
11:16 20.63 20.65 20.63 20.65 1.6K
11:17 20.62 20.62 20.56 20.56 1.0K
11:18 20.59 20.59 20.59 20.59 0.4K
11:19 20.62 20.62 20.62 20.62 0.5K
11:20 20.59 20.59 20.59 20.59 0.3K
11:21 20.63 20.65 20.63 20.65 4.3K
11:23 20.69 20.69 20.69 20.69 0.5K
11:24 20.64 20.66 20.64 20.66 2.0K
11:25 20.67 20.67 20.65 20.65 0.5K
11:26 20.66 20.66 20.66 20.66 0.4K
11:27 20.65 20.68 20.65 20.68 1.8K
11:28 20.68 20.74 20.68 20.72 2.0K
11:29 20.69 20.69 20.69 20.69 1.8K
11:30 20.69 20.69 20.69 20.69 0.2K
11:31 20.68 20.68 20.68 20.68 1.1K
11:33 20.69 20.69 20.68 20.68 0.7K
11:34 20.66 20.66 20.66 20.66 2.7K
11:35 20.66 20.66 20.66 20.66 0.3K
11:36 20.67 20.67 20.67 20.67 1.3K
11:37 20.68 20.69 20.68 20.69 0.4K
11:38 20.71 20.72 20.71 20.72 1.2K
11:39 20.74 20.74 20.74 20.74 1.2K
11:41 20.77 20.77 20.77 20.77 0.8K
11:42 20.77 20.80 20.77 20.80 2.7K
11:43 20.79 20.79 20.78 20.78 4.4K
11:45 20.78 20.78 20.77 20.77 1.5K
11:46 20.78 20.78 20.74 20.74 2.4K
11:47 20.75 20.75 20.70 20.70 0.9K
11:48 20.72 20.72 20.68 20.68 1.8K
11:49 20.67 20.67 20.64 20.64 0.3K
11:50 20.67 20.67 20.64 20.64 1.4K
11:51 20.66 20.66 20.66 20.66 0.6K
11:52 20.68 20.76 20.68 20.76 1.0K
11:54 20.74 20.74 20.70 20.70 2.0K
11:55 20.75 20.77 20.75 20.77 1.3K
11:56 20.74 20.74 20.74 20.74 0.2K
11:57 20.74 20.74 20.72 20.72 1.1K
11:59 20.72 20.72 20.72 20.72 0.5K
12:00 20.74 20.75 20.71 20.71 2.1K
12:02 20.73 20.73 20.73 20.73 0.4K
12:03 20.75 20.76 20.75 20.76 0.6K
12:05 20.76 20.76 20.76 20.76 1.0K
12:06 20.75 20.75 20.75 20.75 0.5K
12:07 20.74 20.74 20.74 20.74 1.1K
12:08 20.77 20.78 20.77 20.78 1.7K
12:11 20.77 20.77 20.77 20.77 1.3K
12:12 20.75 20.76 20.75 20.76 0.8K
12:13 20.77 20.80 20.77 20.80 1.6K
12:15 20.80 20.80 20.80 20.80 0.1K
12:16 20.81 20.81 20.81 20.81 0.5K
12:18 20.81 20.81 20.80 20.80 0.9K
12:19 20.81 20.82 20.79 20.82 2.9K
12:21 20.83 20.83 20.79 20.79 2.8K
12:22 20.77 20.77 20.77 20.77 0.8K
12:25 20.74 20.74 20.73 20.73 0.8K
12:26 20.79 20.80 20.79 20.79 2.0K
12:27 20.77 20.78 20.77 20.78 0.3K
12:28 20.79 20.79 20.79 20.79 0.4K
12:30 20.76 20.76 20.76 20.76 0.5K
12:31 20.76 20.77 20.76 20.77 1.7K
12:32 20.76 20.76 20.76 20.76 0.2K
12:33 20.78 20.78 20.78 20.78 0.3K
12:34 20.80 20.80 20.78 20.78 1.5K
12:37 20.79 20.79 20.75 20.75 5.0K
12:39 20.78 20.78 20.78 20.78 0.2K
12:40 20.75 20.75 20.75 20.75 1.9K
12:42 20.81 20.83 20.81 20.83 0.8K
12:43 20.83 20.83 20.82 20.82 0.6K
12:47 20.83 20.87 20.83 20.87 2.2K
12:48 20.87 20.88 20.87 20.88 1.6K
12:50 20.90 20.90 20.90 20.90 0.5K
12:51 20.88 20.89 20.86 20.89 3.7K
12:52 20.91 20.91 20.91 20.91 11.2K
12:55 20.88 20.88 20.88 20.88 1.8K
13:00 20.87 20.89 20.87 20.89 0.4K
13:01 20.89 20.89 20.89 20.89 0.3K
13:02 20.90 20.91 20.90 20.91 1.8K
13:03 20.89 20.91 20.89 20.91 1.3K
13:06 20.91 20.91 20.91 20.91 3.5K
13:08 20.98 20.98 20.98 20.98 3.5K
13:09 20.94 20.96 20.94 20.95 10.7K
13:19 20.99 20.99 20.99 20.99 0.3K
13:20 20.95 20.95 20.95 20.95 3.6K
13:21 20.96 20.99 20.96 20.99 2.6K
13:22 20.99 20.99 20.99 20.99 0.7K
13:23 20.99 21.00 20.97 20.97 7.6K
13:27 21.03 21.03 21.02 21.02 1.6K
13:28 21.02 21.02 20.98 20.98 4.6K
13:29 20.94 20.94 20.94 20.94 1.5K
13:33 20.93 20.93 20.93 20.93 1.3K
13:34 20.98 21.01 20.98 21.01 1.8K
13:35 21.00 21.00 21.00 21.00 0.7K
13:36 21.00 21.00 20.95 20.95 2.6K
13:38 20.97 20.97 20.97 20.97 0.8K
13:40 20.96 20.96 20.96 20.96 1.3K
13:43 20.99 20.99 20.99 20.99 0.8K
13:45 20.99 21.00 20.99 21.00 0.5K
13:46 21.01 21.01 21.01 21.01 0.9K
13:47 21.01 21.03 21.01 21.03 6.1K
13:48 21.04 21.08 21.04 21.08 0.8K
13:49 21.08 21.08 21.06 21.06 3.7K
13:50 21.04 21.04 21.04 21.04 1.6K
13:51 21.04 21.04 21.04 21.04 2.6K
13:53 20.98 20.98 20.91 20.91 4.8K
13:55 20.93 20.93 20.91 20.91 3.6K
13:56 20.90 20.90 20.90 20.90 0.7K
13:58 20.89 20.92 20.89 20.92 2.0K
13:59 20.95 20.95 20.95 20.95 1.8K
14:00 20.99 20.99 20.90 20.90 3.5K
14:01 20.97 20.97 20.97 20.97 0.6K
14:02 20.99 20.99 20.99 20.99 0.3K
14:05 21.01 21.01 20.96 21.01 0.6K
14:06 20.95 20.95 20.80 20.81 6.3K
14:07 20.80 20.82 20.80 20.82 1.4K
14:08 20.83 20.83 20.76 20.79 5.2K
14:10 20.78 20.83 20.78 20.83 1.7K
14:11 20.87 20.87 20.87 20.87 4.4K
14:13 20.87 20.87 20.87 20.87 0.7K
14:14 20.87 20.87 20.83 20.83 3.6K
14:15 20.79 20.79 20.79 20.79 0.2K
14:16 20.75 20.76 20.75 20.76 2.6K
14:17 20.78 20.80 20.78 20.80 1.1K
14:18 20.81 20.81 20.81 20.81 0.7K
14:19 20.82 20.82 20.82 20.82 0.2K
14:20 20.86 20.86 20.86 20.86 2.2K
14:22 20.87 20.87 20.87 20.87 2.4K
14:24 20.93 20.94 20.92 20.92 1.7K
14:25 20.90 20.90 20.90 20.90 2.1K
14:26 20.92 20.92 20.92 20.92 0.5K
14:27 20.93 20.93 20.93 20.93 3.0K
14:28 20.96 20.96 20.96 20.96 1.8K
14:29 20.97 20.97 20.95 20.95 3.8K
14:31 20.93 20.98 20.93 20.93 11.0K
14:32 20.99 20.99 20.99 20.99 3.0K
14:33 20.98 21.00 20.98 20.99 7.3K
14:34 21.05 21.05 21.05 21.05 0.6K
14:35 21.03 21.03 20.98 20.98 3.3K
14:36 20.98 20.98 20.98 20.98 2.2K
14:38 20.96 20.96 20.96 20.96 2.0K
14:39 20.95 20.95 20.95 20.95 2.7K
14:42 20.97 20.99 20.97 20.99 1.5K
14:43 20.99 20.99 20.97 20.97 2.5K
14:44 20.98 20.98 20.98 20.98 1.8K
14:45 21.00 21.00 21.00 21.00 0.4K
14:46 20.98 20.98 20.97 20.97 3.4K
14:47 20.96 20.98 20.96 20.97 6.1K
14:48 20.97 20.97 20.91 20.91 10.9K
14:49 20.87 20.87 20.85 20.87 2.2K
14:50 20.92 20.92 20.87 20.87 3.6K
14:51 20.88 20.88 20.88 20.88 0.4K
14:52 20.88 20.88 20.83 20.83 4.6K
14:56 20.85 20.89 20.85 20.89 1.1K
14:57 20.89 20.96 20.89 20.96 12.5K
14:59 20.92 20.97 20.92 20.97 7.2K
15:00 20.89 20.95 20.89 20.93 7.6K
15:01 20.95 20.95 20.94 20.94 1.5K
15:02 20.96 20.96 20.96 20.96 1.6K
15:03 21.01 21.05 21.01 21.01 4.8K
15:04 21.05 21.05 21.03 21.03 4.1K
15:05 20.99 21.01 20.99 21.00 1.9K
15:06 20.99 21.00 20.98 21.00 4.1K
15:07 20.99 21.01 20.99 21.01 2.2K
15:08 20.98 20.98 20.98 20.98 1.6K
15:09 21.00 21.00 21.00 21.00 1.3K
15:10 21.01 21.01 20.98 20.98 3.2K
15:11 20.97 20.97 20.93 20.93 2.5K
15:12 20.93 20.93 20.93 20.93 0.4K
15:13 20.95 20.96 20.95 20.96 1.1K
15:14 20.95 20.95 20.92 20.93 5.2K
15:15 20.94 20.94 20.94 20.94 1.4K
15:16 20.93 20.95 20.93 20.94 1.3K
15:17 20.92 20.92 20.92 20.92 2.7K
15:18 20.92 20.92 20.91 20.91 5.2K
15:19 20.93 20.97 20.93 20.97 2.9K
15:20 20.98 20.99 20.98 20.98 1.4K
15:21 20.99 21.02 20.99 21.01 6.7K
15:22 21.01 21.01 20.99 21.01 2.9K
15:23 21.00 21.00 20.95 20.95 1.3K
15:24 20.93 20.94 20.93 20.94 1.4K
15:25 20.94 20.94 20.92 20.93 2.1K
15:26 20.92 20.92 20.89 20.89 2.2K
15:27 20.89 20.89 20.87 20.87 2.0K
15:28 20.85 20.85 20.85 20.85 0.6K
15:29 20.85 20.85 20.82 20.82 1.8K
15:30 20.82 20.84 20.82 20.84 1.4K
15:31 20.84 20.86 20.84 20.86 2.8K
15:32 20.86 20.87 20.86 20.87 1.1K
15:33 20.86 20.90 20.86 20.90 2.7K
15:34 20.86 20.86 20.82 20.82 6.7K
15:35 20.78 20.78 20.78 20.78 0.3K
15:36 20.81 20.86 20.81 20.86 2.6K
15:37 20.86 20.89 20.86 20.89 4.0K
15:38 20.89 20.89 20.87 20.87 2.2K
15:39 20.87 20.87 20.85 20.87 3.4K
15:40 20.91 20.91 20.87 20.87 2.6K
15:41 20.87 20.93 20.85 20.93 5.8K
15:42 21.00 21.02 20.98 21.02 4.3K
15:43 21.06 21.09 21.06 21.09 8.0K
15:44 21.05 21.07 21.03 21.04 8.4K
15:45 21.06 21.06 21.06 21.06 2.0K
15:46 21.01 21.08 21.01 21.05 6.7K
15:47 21.03 21.07 21.01 21.07 6.4K
15:48 21.07 21.10 21.07 21.10 3.0K
15:49 21.10 21.10 21.07 21.09 5.0K
15:50 21.06 21.06 21.03 21.05 6.0K
15:51 21.04 21.06 21.02 21.03 12.2K
15:52 21.03 21.09 21.03 21.05 9.3K
15:53 21.05 21.08 21.04 21.07 5.3K
15:54 21.05 21.09 21.01 21.05 14.2K
15:55 21.01 21.07 21.01 21.07 6.6K
15:56 21.07 21.07 21.03 21.03 12.3K
15:57 21.04 21.06 21.04 21.04 14.2K
15:58 21.05 21.05 20.99 20.99 17.7K
15:59 20.99 21.01 20.98 20.99 154.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available