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 21.91 21.91 21.91 21.91 4.5K
09:32 21.80 21.80 21.80 21.80 0.3K
09:33 21.94 21.94 21.94 21.94 1.1K
09:34 21.83 21.83 21.83 21.83 2.5K
09:36 21.80 21.81 21.80 21.81 1.9K
09:39 21.81 21.81 21.81 21.81 0.4K
09:40 21.90 21.90 21.90 21.90 2.0K
09:41 21.97 21.97 21.97 21.97 5.0K
09:49 21.95 21.95 21.95 21.95 2.3K
09:50 21.87 21.88 21.87 21.88 2.2K
09:52 21.92 21.97 21.92 21.97 1.0K
09:53 21.92 21.99 21.92 21.99 1.6K
09:59 21.97 21.97 21.97 21.97 0.4K
10:00 22.08 22.08 22.02 22.02 3.2K
10:01 21.96 21.96 21.96 21.96 1.1K
10:02 21.92 22.01 21.90 22.01 13.7K
10:03 22.01 22.01 22.01 22.01 0.1K
10:04 22.01 22.01 21.98 21.98 1.6K
10:05 21.93 21.95 21.93 21.95 4.1K
10:06 22.00 22.00 22.00 22.00 0.5K
10:07 21.92 21.92 21.92 21.92 0.6K
10:08 21.97 21.97 21.97 21.97 0.3K
10:09 21.88 21.88 21.88 21.88 0.4K
10:10 21.84 21.84 21.82 21.82 3.1K
10:12 21.79 21.80 21.79 21.80 1.0K
10:13 21.96 21.96 21.78 21.78 2.9K
10:14 21.78 21.78 21.78 21.78 0.2K
10:15 21.78 21.85 21.78 21.85 3.7K
10:16 21.84 21.84 21.84 21.84 0.5K
10:17 21.93 21.93 21.84 21.84 1.2K
10:18 21.86 21.86 21.85 21.85 2.7K
10:19 21.80 21.80 21.80 21.80 1.0K
10:20 21.77 21.77 21.77 21.77 1.4K
10:21 21.85 21.85 21.85 21.85 1.1K
10:22 21.89 21.91 21.89 21.91 1.4K
10:23 21.87 21.87 21.87 21.87 0.4K
10:24 21.82 21.85 21.80 21.80 2.2K
10:25 21.78 21.85 21.78 21.85 3.1K
10:26 21.82 21.85 21.82 21.82 1.1K
10:27 21.83 21.83 21.82 21.82 0.9K
10:28 21.76 21.76 21.73 21.73 0.9K
10:29 21.67 21.67 21.59 21.59 1.0K
10:30 21.57 21.65 21.57 21.65 1.9K
10:32 21.62 21.62 21.57 21.57 0.6K
10:33 21.56 21.65 21.56 21.65 1.3K
10:34 21.60 21.63 21.60 21.63 3.0K
10:35 21.56 21.56 21.56 21.56 2.1K
10:36 21.63 21.63 21.63 21.63 0.2K
10:37 21.58 21.58 21.57 21.57 0.7K
10:38 21.63 21.63 21.63 21.63 1.1K
10:39 21.69 21.71 21.69 21.71 1.7K
10:40 21.67 21.67 21.66 21.66 0.5K
10:41 21.73 21.73 21.67 21.67 0.8K
10:42 21.67 21.67 21.67 21.67 4.3K
10:43 21.67 21.67 21.67 21.67 0.3K
10:44 21.72 21.72 21.72 21.72 2.4K
10:46 21.72 21.72 21.72 21.72 1.2K
10:48 21.72 21.74 21.70 21.70 1.6K
10:49 21.71 21.73 21.71 21.73 1.3K
10:50 21.73 21.73 21.73 21.73 0.6K
10:51 21.68 21.68 21.68 21.68 0.5K
10:52 21.67 21.67 21.67 21.67 3.0K
10:55 21.66 21.66 21.66 21.66 0.7K
10:56 21.70 21.74 21.70 21.71 2.0K
10:59 21.77 21.78 21.77 21.78 4.0K
11:00 21.80 21.80 21.80 21.80 1.0K
11:01 21.80 21.80 21.78 21.78 1.9K
11:03 21.77 21.83 21.77 21.83 4.3K
11:05 21.90 21.92 21.90 21.92 1.4K
11:06 21.85 21.85 21.85 21.85 0.7K
11:07 21.87 21.87 21.87 21.87 0.7K
11:08 21.89 21.93 21.89 21.93 0.4K
11:09 21.87 21.87 21.87 21.87 2.9K
11:10 21.92 21.92 21.92 21.92 1.0K
11:11 21.93 21.94 21.93 21.94 0.8K
11:12 21.98 21.98 21.97 21.97 1.4K
11:13 21.98 22.02 21.98 22.02 1.8K
11:14 22.02 22.02 22.00 22.00 0.5K
11:15 22.01 22.03 22.01 22.03 0.7K
11:16 22.03 22.11 22.03 22.11 1.8K
11:18 22.05 22.07 22.05 22.07 3.3K
11:19 22.09 22.09 22.03 22.03 1.2K
11:21 22.00 22.00 22.00 22.00 0.6K
11:22 22.12 22.14 22.11 22.14 9.2K
11:23 22.13 22.13 22.13 22.13 0.5K
11:24 22.17 22.17 22.17 22.17 1.5K
11:28 22.25 22.25 22.25 22.25 2.5K
11:29 22.22 22.22 22.17 22.17 2.5K
11:31 22.18 22.18 22.18 22.18 0.5K
11:32 22.19 22.19 22.19 22.19 1.5K
11:33 22.26 22.26 22.26 22.26 0.4K
11:34 22.28 22.28 22.25 22.25 2.7K
11:35 22.22 22.22 22.22 22.22 0.3K
11:36 22.23 22.23 22.23 22.23 0.5K
11:38 22.23 22.23 22.23 22.23 0.7K
11:39 22.21 22.21 22.21 22.21 1.0K
11:41 22.20 22.20 22.19 22.20 2.1K
11:43 22.22 22.27 22.22 22.27 2.2K
11:46 22.28 22.30 22.28 22.30 1.0K
11:47 22.26 22.26 22.24 22.24 2.6K
11:50 22.20 22.20 22.20 22.20 0.9K
11:51 22.20 22.22 22.20 22.22 0.8K
11:53 22.21 22.21 22.21 22.21 0.6K
11:55 22.24 22.24 22.24 22.24 0.2K
11:56 22.20 22.20 22.20 22.20 2.8K
11:58 22.19 22.22 22.19 22.22 1.3K
11:59 22.22 22.22 22.22 22.22 0.4K
12:00 22.19 22.19 22.19 22.19 3.1K
12:02 22.22 22.22 22.22 22.22 0.6K
12:04 22.25 22.25 22.25 22.25 1.8K
12:07 22.28 22.29 22.28 22.29 1.3K
12:08 22.32 22.34 22.32 22.34 1.7K
12:10 22.31 22.31 22.31 22.31 1.4K
12:11 22.26 22.26 22.25 22.25 1.0K
12:13 22.25 22.25 22.25 22.25 0.8K
12:14 22.24 22.24 22.24 22.24 0.6K
12:16 22.24 22.24 22.24 22.24 0.3K
12:18 22.23 22.27 22.23 22.27 1.6K
12:19 22.28 22.28 22.28 22.28 0.4K
12:21 22.32 22.32 22.32 22.32 1.1K
12:23 22.29 22.29 22.29 22.29 0.5K
12:24 22.29 22.29 22.29 22.29 0.2K
12:25 22.31 22.31 22.29 22.29 0.7K
12:26 22.25 22.25 22.25 22.25 1.0K
12:27 22.22 22.22 22.22 22.22 0.5K
12:29 22.25 22.25 22.25 22.25 0.6K
12:31 22.24 22.24 22.24 22.24 1.0K
12:32 22.22 22.22 22.22 22.22 1.1K
12:37 22.27 22.27 22.27 22.27 2.6K
12:42 22.31 22.31 22.31 22.31 0.6K
12:43 22.31 22.31 22.31 22.31 1.5K
12:48 22.30 22.30 22.30 22.30 1.4K
12:49 22.26 22.26 22.26 22.26 0.4K
12:50 22.25 22.25 22.25 22.25 0.9K
12:52 22.27 22.27 22.27 22.27 0.7K
12:54 22.25 22.25 22.25 22.25 1.1K
12:56 22.23 22.28 22.23 22.28 1.9K
12:58 22.28 22.28 22.28 22.28 1.5K
13:00 22.25 22.28 22.25 22.28 2.9K
13:03 22.28 22.28 22.28 22.28 0.3K
13:04 22.26 22.26 22.20 22.20 2.0K
13:05 22.21 22.21 22.18 22.20 1.5K
13:06 22.24 22.24 22.24 22.24 1.9K
13:09 22.26 22.26 22.21 22.21 1.0K
13:11 22.18 22.18 22.18 22.18 0.1K
13:12 22.19 22.19 22.19 22.19 0.5K
13:13 22.20 22.20 22.20 22.20 0.4K
13:15 22.20 22.20 22.20 22.20 0.4K
13:18 22.23 22.23 22.23 22.23 0.6K
13:21 22.21 22.21 22.21 22.21 0.3K
13:23 22.21 22.21 22.21 22.21 1.7K
13:24 22.18 22.18 22.18 22.18 2.0K
13:29 22.20 22.29 22.20 22.29 7.3K
13:30 22.31 22.31 22.30 22.30 1.0K
13:31 22.30 22.30 22.28 22.28 3.0K
13:32 22.28 22.28 22.26 22.26 3.3K
13:34 22.22 22.22 22.22 22.22 0.8K
13:35 22.27 22.27 22.27 22.27 0.2K
13:36 22.27 22.27 22.26 22.26 0.7K
13:37 22.26 22.26 22.22 22.22 2.8K
13:39 22.23 22.23 22.23 22.23 0.7K
13:41 22.26 22.26 22.26 22.26 0.2K
13:42 22.24 22.24 22.24 22.24 3.9K
13:43 22.22 22.22 22.22 22.22 1.2K
13:44 22.23 22.23 22.23 22.23 0.8K
13:45 22.21 22.21 22.21 22.21 0.3K
13:46 22.23 22.23 22.23 22.23 0.4K
13:47 22.21 22.22 22.20 22.20 1.5K
13:48 22.19 22.19 22.18 22.18 4.6K
13:56 22.17 22.17 22.17 22.17 0.5K
13:57 22.17 22.17 22.17 22.17 0.1K
13:58 22.17 22.17 22.17 22.17 0.7K
14:00 22.17 22.17 22.17 22.17 0.7K
14:01 22.20 22.23 22.20 22.23 5.5K
14:02 22.22 22.22 22.22 22.22 0.5K
14:03 22.22 22.22 22.22 22.22 0.5K
14:04 22.20 22.20 22.20 22.20 1.5K
14:05 22.20 22.20 22.20 22.20 0.3K
14:06 22.18 22.23 22.18 22.23 4.4K
14:08 22.25 22.25 22.25 22.25 0.5K
14:09 22.23 22.23 22.23 22.23 0.7K
14:10 22.22 22.25 22.22 22.25 1.0K
14:11 22.28 22.28 22.24 22.24 6.4K
14:12 22.25 22.25 22.25 22.25 0.1K
14:13 22.25 22.25 22.25 22.25 0.4K
14:14 22.21 22.21 22.21 22.21 0.6K
14:15 22.20 22.20 22.20 22.20 0.3K
14:16 22.20 22.20 22.20 22.20 1.2K
14:20 22.20 22.20 22.20 22.20 0.3K
14:21 22.16 22.16 22.16 22.16 0.9K
14:22 22.18 22.18 22.18 22.18 1.7K
14:24 22.19 22.19 22.19 22.19 1.0K
14:25 22.20 22.20 22.19 22.19 1.3K
14:27 22.17 22.17 22.17 22.17 1.2K
14:28 22.19 22.21 22.19 22.21 2.1K
14:29 22.20 22.20 22.20 22.20 1.4K
14:31 22.23 22.23 22.23 22.23 0.5K
14:33 22.23 22.23 22.22 22.22 2.3K
14:37 22.23 22.23 22.21 22.21 2.5K
14:40 22.23 22.23 22.23 22.23 3.0K
14:44 22.25 22.25 22.25 22.25 0.3K
14:45 22.26 22.28 22.26 22.28 1.6K
14:46 22.28 22.28 22.28 22.27 0.2K
14:47 22.26 22.26 22.26 22.26 2.1K
14:48 22.28 22.28 22.28 22.28 1.1K
14:50 22.33 22.33 22.31 22.31 2.7K
14:51 22.30 22.30 22.30 22.30 1.0K
14:52 22.30 22.30 22.29 22.29 1.5K
14:53 22.29 22.29 22.26 22.26 0.9K
14:55 22.29 22.29 22.26 22.26 1.2K
14:56 22.25 22.25 22.24 22.24 1.4K
14:58 22.26 22.26 22.26 22.26 1.8K
15:00 22.25 22.25 22.25 22.25 0.6K
15:01 22.29 22.30 22.29 22.30 2.3K
15:02 22.32 22.32 22.29 22.29 2.9K
15:03 22.29 22.29 22.26 22.26 0.8K
15:04 22.26 22.26 22.26 22.26 0.6K
15:06 22.27 22.27 22.27 22.27 1.3K
15:09 22.27 22.30 22.27 22.30 3.5K
15:10 22.30 22.33 22.30 22.33 2.2K
15:11 22.33 22.33 22.33 22.33 0.5K
15:12 22.35 22.35 22.35 22.35 2.7K
15:13 22.33 22.34 22.31 22.31 6.4K
15:16 22.41 22.42 22.41 22.42 1.6K
15:17 22.46 22.46 22.46 22.46 0.3K
15:18 22.42 22.46 22.42 22.46 0.7K
15:19 22.44 22.45 22.44 22.45 0.7K
15:20 22.46 22.55 22.44 22.55 14.9K
15:21 22.56 22.56 22.56 22.56 0.6K
15:22 22.55 22.55 22.55 22.55 0.4K
15:23 22.51 22.51 22.50 22.50 3.7K
15:24 22.53 22.53 22.53 22.53 1.8K
15:25 22.51 22.52 22.49 22.49 1.5K
15:26 22.49 22.49 22.45 22.47 3.9K
15:28 22.48 22.48 22.48 22.48 0.4K
15:29 22.47 22.48 22.47 22.48 2.6K
15:30 22.50 22.50 22.48 22.48 1.6K
15:31 22.49 22.50 22.48 22.48 3.3K
15:32 22.48 22.48 22.48 22.48 0.4K
15:33 22.48 22.48 22.47 22.47 1.7K
15:34 22.47 22.48 22.47 22.48 2.2K
15:35 22.47 22.49 22.47 22.49 1.9K
15:36 22.50 22.50 22.50 22.50 0.4K
15:37 22.50 22.50 22.50 22.50 1.4K
15:38 22.50 22.50 22.46 22.46 4.4K
15:39 22.46 22.46 22.46 22.46 0.2K
15:40 22.47 22.47 22.47 22.47 1.2K
15:41 22.47 22.48 22.45 22.45 1.5K
15:42 22.46 22.46 22.44 22.44 3.1K
15:43 22.41 22.41 22.41 22.41 0.2K
15:44 22.42 22.45 22.42 22.44 4.7K
15:45 22.45 22.46 22.45 22.46 0.9K
15:46 22.46 22.48 22.44 22.44 4.6K
15:47 22.44 22.44 22.44 22.44 1.8K
15:48 22.45 22.46 22.42 22.42 5.9K
15:49 22.43 22.43 22.42 22.43 5.3K
15:50 22.40 22.40 22.38 22.39 4.7K
15:51 22.38 22.38 22.38 22.38 4.2K
15:52 22.41 22.42 22.41 22.42 1.7K
15:53 22.41 22.41 22.38 22.38 5.2K
15:54 22.38 22.41 22.36 22.39 8.4K
15:55 22.37 22.38 22.33 22.33 4.9K
15:56 22.34 22.36 22.34 22.35 5.1K
15:57 22.38 22.40 22.37 22.40 8.9K
15:58 22.39 22.40 22.39 22.40 9.2K
15:59 22.39 22.42 22.39 22.42 104.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available