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 22.42 22.51 22.32 22.51 30.8K
09:31 22.32 22.32 22.32 22.32 1.3K
09:33 22.23 22.23 22.23 22.23 0.5K
09:34 22.06 22.06 21.92 21.92 3.1K
09:35 21.90 21.90 21.90 21.90 0.8K
09:36 21.80 21.80 21.67 21.67 10.0K
09:37 21.67 21.69 21.61 21.69 0.7K
09:38 21.59 21.59 21.59 21.59 0.5K
09:39 21.62 21.62 21.62 21.62 0.3K
09:40 21.70 21.70 21.70 21.70 0.8K
09:41 21.70 21.70 21.70 21.70 2.1K
09:42 21.60 21.60 21.60 21.60 1.5K
09:43 21.54 21.60 21.54 21.60 3.1K
09:44 21.63 21.63 21.63 21.63 0.4K
09:45 21.69 21.69 21.69 21.69 2.0K
09:47 21.80 21.80 21.80 21.80 0.1K
09:48 21.82 21.82 21.79 21.79 7.9K
09:49 21.75 21.75 21.64 21.69 5.5K
09:50 21.70 21.70 21.70 21.70 1.5K
09:53 21.69 21.69 21.56 21.68 5.0K
09:56 21.55 21.55 21.55 21.55 0.2K
09:57 21.57 21.61 21.57 21.61 2.6K
09:58 21.63 21.70 21.63 21.70 4.7K
10:00 21.67 21.78 21.67 21.77 1.8K
10:01 21.81 21.85 21.81 21.85 1.2K
10:02 21.90 22.01 21.89 21.89 3.4K
10:03 21.92 21.92 21.92 21.92 0.4K
10:04 21.99 21.99 21.97 21.97 1.5K
10:05 21.97 21.97 21.95 21.95 2.8K
10:06 22.06 22.06 21.99 21.99 2.5K
10:07 22.03 22.03 21.94 21.94 4.0K
10:08 21.95 22.03 21.95 22.03 3.6K
10:09 21.99 22.04 21.99 22.04 2.7K
10:10 22.04 22.09 22.04 22.09 1.8K
10:11 22.14 22.14 22.04 22.04 6.2K
10:13 22.04 22.16 22.04 22.16 1.7K
10:15 22.24 22.28 22.24 22.28 1.2K
10:16 22.26 22.29 22.26 22.29 3.0K
10:17 22.26 22.31 22.22 22.22 6.8K
10:18 22.22 22.22 22.22 22.22 0.6K
10:19 22.17 22.18 22.09 22.09 3.0K
10:20 22.06 22.06 22.06 22.06 4.3K
10:21 22.05 22.05 22.04 22.04 0.8K
10:22 22.03 22.04 22.03 22.04 1.3K
10:23 22.06 22.07 22.06 22.07 2.5K
10:25 21.99 21.99 21.99 21.99 1.8K
10:27 21.99 21.99 21.99 21.99 1.3K
10:29 21.94 21.94 21.83 21.83 2.5K
10:30 21.85 21.85 21.85 21.85 1.5K
10:31 21.90 21.90 21.90 21.90 4.3K
10:33 21.90 21.90 21.90 21.90 1.2K
10:35 21.99 21.99 21.99 21.99 1.1K
10:36 22.10 22.10 22.10 22.10 0.3K
10:37 22.03 22.03 22.03 22.03 0.4K
10:38 22.04 22.07 22.01 22.06 5.3K
10:39 22.04 22.09 22.04 22.09 1.6K
10:41 22.06 22.06 21.99 21.99 2.5K
10:42 21.95 21.95 21.94 21.95 4.5K
10:43 21.99 22.01 21.99 22.01 0.6K
10:44 22.02 22.02 21.98 21.98 1.6K
10:45 21.96 21.96 21.96 21.96 1.2K
10:46 22.02 22.02 22.02 22.02 1.2K
10:48 21.94 21.94 21.87 21.90 3.3K
10:50 21.93 21.93 21.93 21.93 1.2K
10:52 21.95 21.96 21.95 21.96 1.0K
10:53 21.99 21.99 21.99 21.99 1.8K
10:54 22.00 22.00 22.00 22.00 2.1K
10:55 22.04 22.04 22.04 22.04 1.3K
10:57 22.10 22.10 22.10 22.10 0.4K
10:58 22.11 22.14 22.08 22.09 2.9K
10:59 22.06 22.06 22.06 22.06 0.9K
11:00 22.06 22.06 22.06 22.06 3.0K
11:02 22.01 22.01 21.99 21.99 5.0K
11:03 22.04 22.04 22.04 22.04 4.1K
11:04 22.05 22.05 22.05 22.05 3.7K
11:06 21.99 22.01 21.99 22.01 2.4K
11:07 22.05 22.05 22.05 22.05 1.0K
11:08 22.04 22.04 22.04 22.04 0.6K
11:09 22.02 22.02 22.01 22.01 0.3K
11:10 22.01 22.01 22.01 22.01 0.5K
11:11 22.01 22.05 22.01 22.02 5.3K
11:12 22.01 22.06 22.01 22.05 5.1K
11:13 22.06 22.06 22.06 22.06 0.2K
11:14 22.07 22.07 22.07 22.07 0.9K
11:15 22.06 22.09 22.05 22.09 1.2K
11:18 22.12 22.16 22.12 22.16 1.0K
11:19 22.13 22.13 22.09 22.09 1.9K
11:20 22.06 22.06 22.06 22.06 1.0K
11:22 22.10 22.10 22.10 22.10 0.3K
11:23 22.10 22.10 22.10 22.10 0.4K
11:24 22.06 22.06 22.06 22.06 0.4K
11:25 22.11 22.11 22.11 22.11 0.5K
11:27 22.09 22.13 22.09 22.13 0.9K
11:28 22.13 22.13 22.12 22.12 1.3K
11:29 22.10 22.12 22.09 22.09 1.5K
11:30 22.11 22.14 22.11 22.14 10.4K
11:33 22.16 22.16 22.15 22.16 1.4K
11:34 22.15 22.15 22.09 22.09 3.1K
11:36 22.07 22.07 22.07 22.07 1.4K
11:38 22.06 22.06 22.06 22.06 1.5K
11:40 22.08 22.08 22.08 22.08 0.3K
11:41 22.05 22.05 22.05 22.05 1.0K
11:42 22.09 22.13 22.09 22.13 2.5K
11:43 22.12 22.12 22.12 22.12 0.4K
11:44 22.12 22.13 22.12 22.13 0.8K
11:45 22.13 22.13 22.07 22.07 1.4K
11:46 22.08 22.10 22.08 22.10 0.5K
11:47 22.07 22.07 22.07 22.07 0.5K
11:48 22.08 22.08 22.08 22.08 0.3K
11:49 22.06 22.06 22.06 22.06 1.0K
11:50 22.06 22.08 22.05 22.08 0.9K
11:51 22.08 22.14 22.08 22.14 3.6K
11:52 22.13 22.13 22.13 22.13 1.3K
11:53 22.12 22.12 22.11 22.11 1.9K
11:57 22.10 22.10 22.10 22.10 1.1K
11:58 22.10 22.11 22.10 22.11 0.8K
11:59 22.13 22.13 22.13 22.13 0.9K
12:00 22.09 22.13 22.09 22.13 3.1K
12:03 22.09 22.09 22.09 22.09 0.9K
12:07 22.04 22.04 22.04 22.04 1.3K
12:08 22.03 22.03 22.02 22.02 11.1K
12:09 21.98 21.98 21.98 21.98 2.4K
12:11 21.95 21.95 21.95 21.95 0.4K
12:12 21.95 21.96 21.95 21.96 2.6K
12:15 21.98 21.98 21.98 21.98 0.8K
12:17 22.00 22.00 21.96 21.96 10.8K
12:18 21.94 21.94 21.94 21.94 0.6K
12:19 21.92 21.92 21.88 21.88 2.3K
12:20 21.88 21.88 21.88 21.88 2.5K
12:22 21.84 21.90 21.84 21.90 11.5K
12:25 21.92 21.94 21.89 21.94 3.1K
12:26 21.94 21.94 21.94 21.94 0.5K
12:27 21.87 21.87 21.87 21.87 1.6K
12:28 21.91 21.91 21.91 21.91 0.5K
12:29 21.91 21.91 21.91 21.91 0.3K
12:30 21.86 21.86 21.86 21.86 2.4K
12:31 21.86 21.87 21.86 21.86 1.4K
12:32 21.88 21.88 21.88 21.88 0.2K
12:33 21.88 21.88 21.79 21.79 3.4K
12:34 21.81 21.81 21.81 21.81 1.2K
12:35 21.80 21.80 21.80 21.80 1.2K
12:37 21.82 21.82 21.82 21.82 1.1K
12:41 21.83 21.83 21.81 21.81 4.4K
12:42 21.81 21.81 21.81 21.81 0.8K
12:43 21.84 21.84 21.81 21.82 0.8K
12:44 21.84 21.84 21.80 21.82 11.9K
12:45 21.87 21.87 21.87 21.87 1.0K
12:46 21.84 21.84 21.84 21.84 4.5K
12:47 21.86 21.86 21.84 21.84 5.7K
12:48 21.84 21.84 21.82 21.82 0.8K
12:49 21.78 21.80 21.77 21.80 4.0K
12:50 21.80 21.80 21.80 21.80 1.5K
12:53 21.77 21.80 21.77 21.80 2.7K
12:56 21.74 21.76 21.74 21.76 3.2K
12:57 21.77 21.77 21.77 21.77 1.9K
12:59 21.75 21.76 21.75 21.75 3.4K
13:00 21.74 21.74 21.71 21.71 1.5K
13:02 21.70 21.70 21.68 21.68 1.1K
13:03 21.69 21.69 21.68 21.68 0.6K
13:04 21.69 21.69 21.67 21.67 1.5K
13:05 21.68 21.68 21.67 21.68 1.9K
13:07 21.61 21.61 21.61 21.61 10.6K
13:08 21.60 21.60 21.57 21.57 2.2K
13:09 21.54 21.54 21.53 21.53 1.2K
13:11 21.59 21.60 21.59 21.60 2.0K
13:12 21.61 21.63 21.61 21.63 1.6K
13:13 21.60 21.60 21.60 21.60 2.2K
13:14 21.62 21.62 21.62 21.62 1.3K
13:17 21.64 21.65 21.64 21.65 9.9K
13:18 21.66 21.66 21.66 21.66 0.4K
13:19 21.65 21.65 21.65 21.65 0.7K
13:21 21.65 21.65 21.65 21.65 0.3K
13:22 21.67 21.67 21.67 21.67 2.5K
13:26 21.63 21.63 21.63 21.63 3.9K
13:27 21.61 21.61 21.58 21.58 1.8K
13:28 21.60 21.61 21.60 21.61 2.6K
13:31 21.65 21.65 21.65 21.65 2.6K
13:32 21.64 21.64 21.63 21.63 2.1K
13:35 21.63 21.63 21.63 21.63 0.2K
13:36 21.60 21.60 21.60 21.60 0.9K
13:37 21.63 21.63 21.61 21.61 2.1K
13:38 21.60 21.64 21.60 21.64 11.1K
13:39 21.61 21.61 21.61 21.61 1.0K
13:40 21.51 21.51 21.43 21.43 12.2K
13:41 21.45 21.47 21.45 21.47 3.4K
13:42 21.48 21.48 21.42 21.46 14.0K
13:43 21.46 21.46 21.44 21.45 37.0K
13:44 21.46 21.46 21.46 21.46 0.1K
13:45 21.51 21.51 21.51 21.51 5.2K
13:46 21.49 21.49 21.49 21.49 1.5K
13:47 21.52 21.52 21.52 21.52 2.1K
13:51 21.56 21.56 21.49 21.49 4.6K
13:52 21.49 21.51 21.49 21.51 4.3K
13:53 21.50 21.50 21.50 21.50 0.8K
13:55 21.50 21.50 21.50 21.50 0.3K
13:56 21.45 21.45 21.42 21.42 3.4K
13:57 21.42 21.44 21.42 21.44 1.5K
13:58 21.42 21.44 21.41 21.44 1.2K
13:59 21.45 21.45 21.43 21.43 1.4K
14:00 21.44 21.44 21.42 21.42 1.9K
14:02 21.41 21.41 21.41 21.41 1.7K
14:03 21.43 21.43 21.43 21.43 1.9K
14:07 21.44 21.44 21.44 21.44 0.5K
14:08 21.44 21.44 21.42 21.42 1.0K
14:09 21.44 21.44 21.44 21.44 0.6K
14:10 21.47 21.47 21.47 21.47 2.3K
14:12 21.50 21.50 21.50 21.50 1.4K
14:13 21.50 21.50 21.50 21.50 1.1K
14:14 21.50 21.50 21.50 21.50 1.6K
14:18 21.55 21.61 21.55 21.61 1.6K
14:20 21.62 21.62 21.62 21.62 1.1K
14:22 21.62 21.62 21.62 21.62 0.5K
14:23 21.61 21.61 21.61 21.61 1.0K
14:24 21.60 21.60 21.58 21.59 2.0K
14:25 21.58 21.58 21.58 21.58 1.3K
14:26 21.59 21.59 21.59 21.59 0.9K
14:27 21.59 21.59 21.59 21.59 0.6K
14:28 21.57 21.57 21.57 21.57 0.6K
14:29 21.53 21.57 21.53 21.56 11.3K
14:30 21.58 21.60 21.58 21.60 2.7K
14:31 21.59 21.60 21.57 21.57 1.4K
14:33 21.57 21.57 21.57 21.57 0.5K
14:34 21.61 21.61 21.60 21.60 3.5K
14:35 21.58 21.58 21.58 21.58 2.1K
14:39 21.59 21.59 21.59 21.59 0.5K
14:40 21.57 21.57 21.57 21.57 1.4K
14:42 21.49 21.49 21.49 21.49 4.3K
14:43 21.50 21.50 21.50 21.50 0.5K
14:44 21.49 21.49 21.49 21.49 1.8K
14:46 21.52 21.52 21.52 21.52 3.4K
14:52 21.58 21.58 21.58 21.58 1.1K
14:53 21.59 21.59 21.59 21.59 1.0K
14:55 21.58 21.58 21.58 21.58 0.3K
14:56 21.60 21.63 21.60 21.63 1.8K
14:58 21.70 21.70 21.70 21.70 0.3K
14:59 21.68 21.68 21.68 21.68 2.5K
15:00 21.66 21.66 21.65 21.65 2.2K
15:03 21.65 21.65 21.65 21.65 0.3K
15:04 21.64 21.64 21.63 21.63 2.9K
15:05 21.63 21.63 21.63 21.63 0.5K
15:06 21.63 21.63 21.63 21.63 3.4K
15:07 21.59 21.59 21.59 21.59 2.0K
15:08 21.55 21.61 21.55 21.60 38.4K
15:09 21.63 21.63 21.63 21.63 5.0K
15:10 21.61 21.61 21.60 21.60 2.3K
15:11 21.60 21.61 21.60 21.61 1.1K
15:12 21.61 21.65 21.61 21.65 1.9K
15:13 21.70 21.70 21.65 21.65 13.2K
15:14 21.60 21.60 21.60 21.60 0.4K
15:15 21.61 21.62 21.61 21.62 11.6K
15:17 21.60 21.60 21.60 21.60 0.8K
15:18 21.60 21.60 21.60 21.60 1.6K
15:19 21.58 21.62 21.58 21.62 1.6K
15:20 21.56 21.56 21.56 21.56 2.7K
15:22 21.55 21.55 21.55 21.55 1.5K
15:23 21.57 21.59 21.57 21.59 2.7K
15:24 21.60 21.61 21.59 21.59 3.9K
15:27 21.58 21.58 21.58 21.58 1.1K
15:28 21.60 21.60 21.58 21.60 3.0K
15:29 21.63 21.63 21.58 21.58 5.1K
15:31 21.60 21.63 21.60 21.63 1.2K
15:32 21.63 21.63 21.63 21.63 0.8K
15:33 21.64 21.64 21.62 21.62 0.6K
15:34 21.61 21.64 21.61 21.64 3.6K
15:35 21.62 21.62 21.59 21.59 5.2K
15:36 21.60 21.61 21.60 21.61 3.3K
15:38 21.59 21.59 21.59 21.59 4.2K
15:39 21.56 21.58 21.56 21.58 1.9K
15:40 21.60 21.60 21.60 21.60 0.8K
15:41 21.59 21.59 21.58 21.58 2.6K
15:42 21.57 21.57 21.55 21.55 4.5K
15:43 21.54 21.54 21.54 21.54 2.4K
15:44 21.56 21.56 21.54 21.54 3.1K
15:45 21.53 21.53 21.50 21.50 5.9K
15:46 21.47 21.47 21.46 21.46 5.2K
15:47 21.46 21.49 21.46 21.49 2.3K
15:48 21.46 21.50 21.46 21.49 7.6K
15:49 21.50 21.50 21.46 21.46 3.3K
15:50 21.45 21.47 21.45 21.46 5.0K
15:51 21.48 21.49 21.46 21.46 6.0K
15:52 21.46 21.46 21.42 21.42 4.3K
15:53 21.42 21.47 21.41 21.47 14.9K
15:54 21.44 21.47 21.44 21.47 11.6K
15:55 21.48 21.51 21.48 21.49 12.0K
15:56 21.50 21.51 21.42 21.44 21.1K
15:57 21.44 21.50 21.44 21.50 22.9K
15:58 21.48 21.50 21.47 21.47 29.3K
15:59 21.47 21.50 21.47 21.49 159.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available