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 21.67 21.67 21.67 21.67 26.7K
09:31 21.73 21.73 21.73 21.73 0.4K
09:33 21.30 21.30 21.15 21.15 7.1K
09:35 21.15 21.15 21.15 21.15 0.4K
09:36 21.27 21.27 21.16 21.16 0.7K
09:37 21.16 21.16 21.16 21.16 0.9K
09:38 21.16 21.16 21.16 21.16 0.8K
09:39 21.17 21.17 21.17 21.17 0.4K
09:41 21.31 21.31 21.26 21.26 0.9K
09:42 21.33 21.33 21.24 21.24 0.8K
09:43 21.31 21.31 21.31 21.31 1.2K
09:44 21.27 21.27 21.19 21.19 2.7K
09:45 21.18 21.31 21.18 21.24 2.8K
09:46 21.31 21.31 21.26 21.26 0.8K
09:47 21.26 21.26 21.24 21.24 1.9K
09:48 21.26 21.26 21.22 21.22 1.2K
09:49 21.22 21.22 21.22 21.22 1.4K
09:51 21.22 21.24 21.22 21.24 1.8K
09:53 21.25 21.25 21.25 21.25 0.4K
09:54 21.25 21.25 21.25 21.25 0.8K
09:55 21.26 21.26 21.26 21.26 0.6K
09:57 21.25 21.25 21.24 21.24 2.9K
09:59 21.28 21.28 21.28 21.28 0.8K
10:00 21.24 21.40 21.24 21.40 4.0K
10:03 21.36 21.39 21.36 21.39 6.9K
10:04 21.34 21.34 21.34 21.34 0.8K
10:05 21.35 21.35 21.35 21.35 1.1K
10:06 21.35 21.35 21.29 21.29 0.8K
10:07 21.31 21.31 21.31 21.31 3.6K
10:09 21.21 21.32 21.21 21.28 5.0K
10:10 21.23 21.23 21.23 21.23 0.9K
10:11 21.28 21.28 21.28 21.28 0.7K
10:12 21.34 21.34 21.34 21.34 1.3K
10:14 21.34 21.34 21.34 21.34 0.4K
10:15 21.41 21.41 21.41 21.41 0.8K
10:17 21.43 21.43 21.43 21.43 1.1K
10:18 21.38 21.38 21.38 21.38 2.1K
10:20 21.37 21.37 21.37 21.37 0.4K
10:21 21.40 21.40 21.40 21.40 4.2K
10:23 21.42 21.45 21.42 21.45 0.8K
10:24 21.49 21.49 21.49 21.49 1.1K
10:27 21.44 21.44 21.44 21.44 3.4K
10:31 21.44 21.53 21.44 21.53 2.9K
10:32 21.52 21.52 21.52 21.52 1.3K
10:34 21.48 21.49 21.48 21.49 1.4K
10:35 21.51 21.52 21.50 21.50 1.6K
10:36 21.47 21.47 21.47 21.47 1.1K
10:37 21.46 21.46 21.46 21.46 0.2K
10:38 21.43 21.43 21.39 21.39 1.3K
10:39 21.38 21.38 21.38 21.38 1.0K
10:41 21.39 21.39 21.37 21.37 0.9K
10:44 21.36 21.36 21.34 21.34 1.8K
10:45 21.35 21.35 21.35 21.35 1.1K
10:48 21.35 21.35 21.35 21.35 0.4K
10:49 21.33 21.33 21.33 21.33 1.3K
10:50 21.33 21.33 21.30 21.30 1.2K
10:51 21.30 21.30 21.30 21.30 0.4K
10:52 21.33 21.33 21.33 21.33 0.1K
10:53 21.33 21.33 21.32 21.32 0.8K
10:54 21.31 21.31 21.23 21.23 2.1K
10:55 21.25 21.25 21.25 21.25 0.9K
10:57 21.25 21.25 21.25 21.25 1.5K
10:59 21.24 21.24 21.24 21.24 2.4K
11:00 21.24 21.24 21.24 21.24 0.8K
11:01 21.26 21.28 21.26 21.27 2.5K
11:02 21.30 21.30 21.30 21.30 0.3K
11:03 21.27 21.27 21.27 21.27 1.5K
11:04 21.25 21.25 21.25 21.25 0.5K
11:06 21.26 21.26 21.22 21.22 1.5K
11:07 21.18 21.23 21.18 21.23 2.3K
11:08 21.21 21.21 21.19 21.21 0.9K
11:09 21.22 21.24 21.19 21.24 2.1K
11:10 21.21 21.21 21.21 21.21 0.4K
11:12 21.26 21.26 21.22 21.22 0.4K
11:13 21.29 21.29 21.29 21.29 2.5K
11:14 21.30 21.30 21.30 21.30 0.6K
11:17 21.30 21.30 21.30 21.30 0.2K
11:18 21.30 21.34 21.30 21.34 1.3K
11:19 21.38 21.38 21.38 21.38 2.2K
11:22 21.40 21.43 21.40 21.43 1.1K
11:24 21.44 21.44 21.41 21.41 7.0K
11:27 21.40 21.40 21.40 21.40 0.2K
11:28 21.42 21.42 21.42 21.42 0.1K
11:29 21.39 21.39 21.39 21.39 0.3K
11:30 21.48 21.48 21.48 21.48 3.2K
11:31 21.53 21.55 21.53 21.55 2.3K
11:32 21.58 21.58 21.58 21.58 0.6K
11:36 21.61 21.61 21.61 21.61 0.4K
11:37 21.61 21.61 21.61 21.61 0.7K
11:38 21.62 21.62 21.62 21.62 0.3K
11:39 21.62 21.62 21.62 21.62 0.4K
11:40 21.58 21.58 21.58 21.58 0.9K
11:42 21.60 21.60 21.60 21.60 0.6K
11:43 21.58 21.58 21.58 21.58 0.9K
11:45 21.58 21.58 21.58 21.58 0.7K
11:48 21.58 21.58 21.58 21.58 0.8K
11:49 21.57 21.59 21.57 21.59 2.0K
11:50 21.60 21.60 21.60 21.60 1.4K
11:51 21.57 21.57 21.56 21.56 1.6K
11:52 21.54 21.54 21.52 21.52 2.5K
11:53 21.52 21.52 21.52 21.52 0.3K
11:55 21.54 21.54 21.50 21.50 1.3K
11:56 21.50 21.50 21.50 21.50 0.3K
11:57 21.50 21.50 21.50 21.50 0.2K
11:58 21.54 21.56 21.54 21.54 3.4K
11:59 21.57 21.57 21.57 21.57 1.3K
12:02 21.56 21.59 21.56 21.59 1.6K
12:03 21.62 21.63 21.62 21.63 3.1K
12:05 21.70 21.70 21.70 21.70 0.7K
12:06 21.65 21.65 21.62 21.62 2.9K
12:07 21.60 21.60 21.59 21.59 0.9K
12:08 21.60 21.60 21.60 21.60 2.6K
12:14 21.64 21.64 21.61 21.61 3.9K
12:16 21.66 21.66 21.64 21.64 1.9K
12:18 21.66 21.66 21.66 21.66 0.4K
12:20 21.68 21.68 21.68 21.68 0.3K
12:21 21.66 21.66 21.66 21.66 0.4K
12:23 21.66 21.66 21.66 21.66 1.7K
12:24 21.69 21.69 21.69 21.69 1.5K
12:25 21.64 21.64 21.64 21.64 0.7K
12:26 21.64 21.64 21.62 21.62 3.9K
12:27 21.62 21.62 21.62 21.62 0.1K
12:28 21.62 21.62 21.62 21.62 1.5K
12:29 21.62 21.71 21.62 21.71 3.4K
12:31 21.73 21.73 21.73 21.73 0.6K
12:32 21.75 21.78 21.75 21.78 1.0K
12:33 21.81 21.81 21.81 21.81 0.7K
12:35 21.84 21.84 21.84 21.84 0.7K
12:36 21.80 21.80 21.79 21.79 1.2K
12:38 21.89 21.89 21.89 21.89 4.7K
12:39 21.83 21.83 21.83 21.83 1.7K
12:42 21.86 21.86 21.86 21.86 0.7K
12:43 21.84 21.84 21.84 21.84 0.6K
12:44 21.81 21.83 21.81 21.83 4.8K
12:47 21.87 21.87 21.85 21.85 0.8K
12:48 21.88 21.88 21.88 21.88 0.5K
12:50 21.89 21.89 21.89 21.89 1.2K
12:51 21.90 21.90 21.90 21.90 0.2K
12:52 21.85 21.85 21.83 21.84 1.7K
12:53 21.94 21.94 21.94 21.94 3.0K
12:54 21.97 21.99 21.97 21.99 4.4K
12:55 22.04 22.04 22.04 22.04 1.9K
12:56 22.00 22.00 21.99 21.99 0.9K
12:57 22.00 22.00 22.00 22.00 1.2K
12:59 22.01 22.08 21.96 21.96 15.6K
13:00 21.97 22.01 21.97 22.01 2.5K
13:01 22.01 22.03 22.01 22.03 1.3K
13:02 21.99 22.02 21.99 22.02 0.9K
13:03 22.05 22.05 22.05 22.05 0.5K
13:04 22.02 22.02 22.02 22.02 0.2K
13:05 22.04 22.04 22.02 22.02 0.7K
13:06 22.02 22.02 21.99 21.99 1.3K
13:07 21.97 21.97 21.97 21.97 0.7K
13:08 21.94 21.94 21.94 21.94 2.2K
13:09 21.96 21.96 21.96 21.96 2.4K
13:11 21.95 21.95 21.95 21.95 0.3K
13:12 21.91 21.91 21.91 21.91 0.4K
13:13 21.87 21.87 21.85 21.85 1.6K
13:14 21.89 21.96 21.89 21.96 4.8K
13:17 21.95 21.95 21.91 21.95 1.6K
13:18 21.95 21.98 21.95 21.98 1.4K
13:19 22.00 22.02 22.00 22.02 1.9K
13:20 22.10 22.10 22.03 22.09 6.6K
13:21 22.06 22.06 22.02 22.02 1.3K
13:22 22.00 22.01 22.00 22.01 1.4K
13:23 22.02 22.02 22.00 22.02 1.8K
13:24 22.02 22.02 22.00 22.00 1.1K
13:25 22.00 22.16 21.98 22.16 18.5K
13:26 22.13 22.19 22.11 22.16 2.4K
13:27 22.12 22.14 22.12 22.14 4.0K
13:28 22.13 22.13 22.13 22.13 0.1K
13:29 22.14 22.16 22.12 22.12 4.0K
13:30 22.08 22.11 22.08 22.11 3.3K
13:31 22.15 22.21 22.15 22.21 4.7K
13:32 22.18 22.18 22.17 22.17 0.7K
13:33 22.13 22.15 22.13 22.15 3.2K
13:34 22.11 22.11 22.11 22.11 0.5K
13:35 22.17 22.18 22.17 22.18 1.2K
13:36 22.16 22.21 22.16 22.21 1.5K
13:37 22.22 22.22 22.22 22.22 0.7K
13:38 22.24 22.28 22.24 22.28 2.0K
13:39 22.26 22.27 22.24 22.24 5.5K
13:40 22.26 22.28 22.26 22.26 3.4K
13:41 22.25 22.27 22.21 22.27 1.8K
13:42 22.27 22.28 22.25 22.25 1.3K
13:43 22.25 22.26 22.25 22.26 4.0K
13:44 22.27 22.27 22.27 22.27 1.2K
13:45 22.27 22.27 22.27 22.27 0.8K
13:47 22.26 22.26 22.26 22.26 0.3K
13:48 22.23 22.23 22.23 22.23 2.2K
13:49 22.25 22.25 22.25 22.25 1.0K
13:50 22.29 22.35 22.28 22.35 4.9K
13:51 22.36 22.36 22.33 22.33 3.0K
13:52 22.26 22.26 22.26 22.26 0.2K
13:53 22.23 22.23 22.20 22.20 6.1K
13:55 22.19 22.19 22.17 22.17 3.6K
13:56 22.18 22.18 22.18 22.18 0.8K
13:58 22.17 22.17 22.17 22.17 1.2K
14:00 22.17 22.17 22.17 22.17 1.6K
14:01 22.17 22.17 22.17 22.17 0.7K
14:02 22.18 22.18 22.17 22.17 1.6K
14:03 22.19 22.19 22.18 22.18 1.9K
14:04 22.20 22.20 22.20 22.20 3.0K
14:05 22.21 22.23 22.21 22.23 1.4K
14:06 22.20 22.20 22.18 22.18 2.9K
14:07 22.18 22.20 22.18 22.20 5.7K
14:08 22.18 22.18 22.18 22.18 0.8K
14:09 22.17 22.17 22.17 22.17 0.4K
14:10 22.23 22.23 22.21 22.21 3.9K
14:11 22.22 22.22 22.20 22.22 1.7K
14:12 22.23 22.24 22.23 22.24 5.6K
14:15 22.22 22.24 22.22 22.24 6.6K
14:16 22.23 22.23 22.23 22.23 1.8K
14:19 22.25 22.34 22.25 22.34 5.1K
14:20 22.31 22.32 22.28 22.28 2.6K
14:21 22.26 22.26 22.26 22.26 0.7K
14:22 22.25 22.25 22.24 22.24 3.9K
14:23 22.22 22.22 22.22 22.22 1.2K
14:25 22.22 22.22 22.20 22.20 0.7K
14:26 22.21 22.21 22.20 22.20 0.7K
14:27 22.19 22.19 22.19 22.19 1.1K
14:28 22.15 22.20 22.15 22.20 1.4K
14:29 22.21 22.21 22.21 22.21 1.7K
14:30 22.23 22.23 22.23 22.23 0.6K
14:31 22.25 22.25 22.23 22.23 1.7K
14:32 22.24 22.24 22.24 22.24 2.2K
14:34 22.26 22.29 22.25 22.29 3.5K
14:35 22.28 22.28 22.28 22.28 2.4K
14:36 22.30 22.30 22.30 22.30 1.5K
14:37 22.30 22.30 22.30 22.30 0.8K
14:38 22.27 22.27 22.26 22.26 2.2K
14:39 22.26 22.26 22.26 22.26 1.1K
14:40 22.26 22.28 22.26 22.28 1.6K
14:42 22.25 22.25 22.25 22.25 0.7K
14:43 22.25 22.25 22.23 22.23 3.3K
14:44 22.24 22.24 22.24 22.24 1.6K
14:45 22.23 22.23 22.23 22.23 1.0K
14:47 22.24 22.24 22.24 22.24 3.3K
14:49 22.25 22.25 22.25 22.25 1.5K
14:51 22.25 22.27 22.25 22.27 3.2K
14:53 22.25 22.25 22.25 22.25 1.7K
14:54 22.22 22.22 22.21 22.21 4.2K
14:57 22.19 22.19 22.19 22.19 0.9K
14:58 22.17 22.17 22.17 22.17 1.1K
14:59 22.18 22.18 22.18 22.18 3.0K
15:00 22.16 22.16 22.16 22.16 1.0K
15:01 22.15 22.18 22.15 22.18 2.1K
15:02 22.17 22.17 22.17 22.17 0.7K
15:03 22.17 22.17 22.17 22.17 0.9K
15:04 22.18 22.18 22.17 22.17 2.7K
15:05 22.23 22.23 22.23 22.23 5.0K
15:06 22.23 22.24 22.23 22.24 2.2K
15:07 22.28 22.31 22.28 22.29 5.4K
15:08 22.28 22.28 22.22 22.22 14.4K
15:09 22.24 22.24 22.23 22.23 2.7K
15:10 22.21 22.24 22.21 22.24 1.7K
15:11 22.24 22.24 22.22 22.22 1.4K
15:12 22.22 22.22 22.22 22.22 0.5K
15:13 22.24 22.24 22.22 22.22 3.0K
15:16 22.25 22.25 22.25 22.25 1.8K
15:17 22.25 22.25 22.25 22.25 2.2K
15:18 22.25 22.25 22.25 22.25 0.8K
15:19 22.25 22.25 22.25 22.25 0.7K
15:20 22.23 22.23 22.23 22.23 3.3K
15:21 22.21 22.21 22.21 22.21 1.6K
15:23 22.23 22.23 22.20 22.20 2.1K
15:24 22.21 22.23 22.21 22.23 3.6K
15:25 22.22 22.23 22.20 22.23 3.7K
15:26 22.24 22.27 22.24 22.27 3.4K
15:27 22.27 22.27 22.27 22.27 1.2K
15:28 22.27 22.32 22.27 22.32 9.3K
15:29 22.34 22.35 22.34 22.35 4.3K
15:30 22.31 22.32 22.31 22.32 4.7K
15:32 22.31 22.32 22.31 22.32 2.3K
15:33 22.32 22.38 22.32 22.38 4.4K
15:34 22.40 22.40 22.33 22.33 5.7K
15:35 22.33 22.39 22.33 22.39 3.3K
15:36 22.33 22.33 22.33 22.33 12.9K
15:37 22.31 22.31 22.31 22.31 2.0K
15:38 22.31 22.32 22.31 22.31 4.8K
15:39 22.30 22.30 22.30 22.30 1.7K
15:40 22.31 22.31 22.30 22.30 1.4K
15:41 22.31 22.35 22.31 22.32 7.1K
15:42 22.31 22.32 22.29 22.29 3.9K
15:43 22.27 22.27 22.24 22.24 3.3K
15:44 22.26 22.29 22.26 22.29 6.2K
15:45 22.28 22.29 22.27 22.27 3.4K
15:46 22.27 22.27 22.25 22.25 2.4K
15:47 22.24 22.26 22.24 22.26 4.2K
15:48 22.28 22.29 22.22 22.22 6.4K
15:49 22.21 22.22 22.21 22.21 3.5K
15:50 22.21 22.22 22.20 22.21 7.6K
15:51 22.20 22.21 22.19 22.21 8.2K
15:52 22.22 22.22 22.20 22.20 6.9K
15:53 22.19 22.19 22.17 22.18 9.3K
15:54 22.18 22.27 22.18 22.25 22.3K
15:55 22.23 22.23 22.22 22.22 10.2K
15:56 22.21 22.25 22.21 22.24 14.2K
15:57 22.24 22.30 22.23 22.30 17.3K
15:58 22.31 22.33 22.29 22.33 32.0K
15:59 22.33 22.33 22.25 22.26 139.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available