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 21.38 21.43 21.10 21.10 16.4K
09:31 21.10 21.10 21.10 21.10 0.7K
09:32 21.10 21.10 21.10 21.10 0.2K
09:33 21.28 21.28 21.10 21.10 0.5K
09:35 21.10 21.14 21.10 21.14 2.5K
09:37 20.95 20.95 20.95 20.95 0.1K
09:38 21.08 21.08 21.08 21.08 1.0K
09:39 21.07 21.09 20.99 21.09 5.2K
09:40 21.08 21.24 21.08 21.23 1.9K
09:43 21.13 21.13 21.13 21.13 3.3K
09:45 21.13 21.13 21.13 21.13 1.0K
09:47 21.13 21.13 21.12 21.12 1.1K
09:49 21.12 21.12 21.12 21.12 0.6K
09:50 21.20 21.35 21.20 21.35 4.2K
09:52 21.31 21.31 21.31 21.31 0.1K
09:53 21.31 21.50 21.31 21.50 12.5K
09:55 21.36 21.36 21.36 21.36 1.5K
09:58 21.33 21.33 21.33 21.33 0.2K
09:59 21.33 21.33 21.30 21.30 3.4K
10:01 21.30 21.30 21.30 21.30 0.7K
10:02 21.34 21.34 21.29 21.29 2.2K
10:03 21.24 21.24 21.21 21.21 1.0K
10:04 21.21 21.28 21.21 21.28 1.5K
10:05 21.20 21.20 21.20 21.20 0.5K
10:06 21.18 21.18 21.18 21.18 0.6K
10:08 21.22 21.22 21.19 21.19 0.5K
10:09 21.19 21.20 21.19 21.20 2.6K
10:10 21.18 21.18 21.18 21.18 0.5K
10:12 21.16 21.28 21.16 21.26 3.2K
10:13 21.24 21.24 21.24 21.24 1.0K
10:14 21.24 21.24 21.24 21.24 0.1K
10:15 21.27 21.27 21.25 21.25 1.4K
10:16 21.23 21.23 21.23 21.23 0.9K
10:17 21.18 21.18 21.18 21.18 0.2K
10:18 21.21 21.21 21.20 21.20 3.4K
10:20 21.18 21.18 21.18 21.18 0.3K
10:22 21.16 21.16 21.16 21.16 0.5K
10:23 21.16 21.16 21.16 21.16 0.6K
10:24 21.20 21.20 21.20 21.20 0.8K
10:25 21.20 21.26 21.20 21.26 1.2K
10:27 21.27 21.27 21.27 21.27 0.5K
10:28 21.30 21.33 21.30 21.33 1.7K
10:29 21.33 21.33 21.33 21.33 0.4K
10:30 21.35 21.35 21.32 21.32 0.8K
10:31 21.35 21.35 21.35 21.35 0.1K
10:32 21.35 21.38 21.35 21.38 2.4K
10:33 21.41 21.41 21.41 21.41 0.6K
10:35 21.43 21.45 21.43 21.45 2.3K
10:36 21.48 21.53 21.46 21.46 6.3K
10:37 21.40 21.40 21.39 21.39 0.9K
10:39 21.42 21.45 21.42 21.45 1.2K
10:40 21.46 21.46 21.46 21.46 1.0K
10:41 21.44 21.44 21.42 21.42 1.1K
10:42 21.44 21.44 21.44 21.44 1.3K
10:43 21.44 21.45 21.42 21.45 3.1K
10:44 21.42 21.42 21.42 21.42 0.7K
10:45 21.42 21.42 21.39 21.42 0.5K
10:46 21.50 21.50 21.39 21.44 8.3K
10:47 21.38 21.38 21.38 21.38 0.4K
10:49 21.42 21.42 21.42 21.42 0.4K
10:50 21.43 21.43 21.40 21.40 1.6K
10:51 21.42 21.42 21.39 21.39 0.9K
10:52 21.39 21.42 21.39 21.42 2.2K
10:53 21.45 21.45 21.45 21.45 0.4K
10:54 21.43 21.43 21.41 21.41 2.1K
10:56 21.39 21.39 21.39 21.39 0.6K
10:57 21.41 21.41 21.41 21.41 1.6K
10:59 21.40 21.40 21.40 21.40 1.0K
11:00 21.38 21.41 21.38 21.41 2.2K
11:01 21.42 21.42 21.42 21.42 0.5K
11:02 21.43 21.43 21.43 21.43 0.2K
11:04 21.45 21.45 21.45 21.45 0.2K
11:05 21.49 21.55 21.49 21.55 0.6K
11:06 21.51 21.51 21.51 21.51 0.2K
11:07 21.60 21.60 21.56 21.56 1.4K
11:08 21.64 21.64 21.64 21.64 0.3K
11:09 21.64 21.64 21.64 21.64 1.2K
11:11 21.61 21.61 21.61 21.61 0.4K
11:12 21.61 21.61 21.52 21.52 2.8K
11:13 21.52 21.52 21.52 21.52 1.6K
11:14 21.52 21.52 21.52 21.52 0.7K
11:16 21.52 21.52 21.52 21.52 0.2K
11:17 21.55 21.55 21.55 21.55 0.7K
11:18 21.57 21.59 21.57 21.59 3.8K
11:19 21.59 21.59 21.59 21.59 0.8K
11:20 21.55 21.55 21.55 21.55 0.4K
11:21 21.56 21.56 21.56 21.56 0.2K
11:23 21.55 21.55 21.55 21.55 0.4K
11:24 21.55 21.55 21.52 21.52 1.1K
11:26 21.54 21.56 21.54 21.56 1.6K
11:28 21.55 21.55 21.55 21.55 0.2K
11:29 21.55 21.55 21.55 21.55 0.3K
11:30 21.54 21.54 21.54 21.54 0.2K
11:31 21.54 21.54 21.54 21.54 0.2K
11:32 21.56 21.56 21.56 21.56 1.7K
11:33 21.52 21.52 21.52 21.52 0.3K
11:34 21.56 21.56 21.55 21.55 2.4K
11:35 21.54 21.54 21.54 21.54 0.4K
11:36 21.54 21.56 21.54 21.56 0.8K
11:37 21.53 21.58 21.53 21.58 0.4K
11:38 21.54 21.54 21.54 21.54 0.2K
11:39 21.54 21.54 21.54 21.54 0.6K
11:41 21.54 21.54 21.54 21.54 1.0K
11:43 21.51 21.51 21.51 21.51 1.4K
11:45 21.51 21.51 21.51 21.51 0.6K
11:46 21.56 21.57 21.56 21.57 2.2K
11:47 21.59 21.59 21.57 21.57 1.3K
11:48 21.56 21.56 21.56 21.56 0.2K
11:50 21.55 21.55 21.55 21.55 0.3K
11:52 21.55 21.55 21.55 21.55 0.2K
11:53 21.58 21.58 21.58 21.58 0.5K
11:54 21.58 21.58 21.58 21.58 0.4K
11:55 21.58 21.58 21.58 21.58 0.1K
11:56 21.58 21.62 21.58 21.62 1.9K
11:57 21.58 21.60 21.58 21.60 0.6K
11:58 21.60 21.60 21.60 21.60 0.5K
12:00 21.58 21.58 21.58 21.58 0.1K
12:01 21.60 21.60 21.60 21.60 2.1K
12:02 21.59 21.59 21.58 21.58 3.2K
12:03 21.58 21.58 21.57 21.57 0.8K
12:05 21.55 21.57 21.55 21.57 1.0K
12:07 21.55 21.55 21.53 21.53 3.8K
12:09 21.52 21.52 21.52 21.52 0.3K
12:10 21.51 21.51 21.51 21.51 0.8K
12:11 21.48 21.48 21.48 21.48 1.0K
12:12 21.49 21.49 21.49 21.49 0.6K
12:13 21.49 21.49 21.49 21.49 0.5K
12:15 21.50 21.50 21.50 21.50 0.6K
12:16 21.49 21.49 21.49 21.49 0.9K
12:19 21.49 21.49 21.49 21.49 0.5K
12:21 21.50 21.53 21.50 21.53 0.7K
12:22 21.53 21.53 21.49 21.49 0.6K
12:24 21.52 21.52 21.52 21.52 0.8K
12:26 21.52 21.52 21.52 21.52 0.3K
12:27 21.52 21.53 21.52 21.53 0.5K
12:28 21.54 21.54 21.54 21.54 0.5K
12:29 21.51 21.51 21.51 21.51 2.8K
12:30 21.50 21.50 21.50 21.50 2.4K
12:31 21.51 21.51 21.51 21.51 0.6K
12:32 21.52 21.52 21.52 21.52 0.2K
12:33 21.52 21.52 21.52 21.52 0.1K
12:34 21.52 21.52 21.52 21.52 1.4K
12:36 21.55 21.55 21.55 21.55 0.2K
12:38 21.56 21.56 21.56 21.56 0.4K
12:39 21.56 21.56 21.56 21.56 0.5K
12:41 21.57 21.57 21.57 21.57 0.3K
12:42 21.57 21.57 21.57 21.57 0.3K
12:43 21.57 21.57 21.57 21.57 0.3K
12:44 21.57 21.57 21.57 21.57 0.6K
12:45 21.56 21.56 21.51 21.51 3.1K
12:46 21.46 21.46 21.46 21.46 0.4K
12:47 21.49 21.49 21.49 21.49 1.1K
12:48 21.49 21.49 21.49 21.49 0.4K
12:49 21.47 21.47 21.47 21.47 0.1K
12:50 21.47 21.47 21.47 21.47 0.5K
12:52 21.46 21.46 21.46 21.46 0.2K
12:53 21.46 21.46 21.46 21.46 0.5K
12:54 21.49 21.49 21.49 21.49 0.5K
12:55 21.49 21.49 21.49 21.49 0.8K
12:56 21.49 21.49 21.49 21.49 0.5K
12:57 21.50 21.50 21.50 21.50 0.2K
12:58 21.49 21.49 21.49 21.49 0.4K
12:59 21.49 21.49 21.49 21.49 1.0K
13:01 21.47 21.47 21.47 21.47 0.2K
13:03 21.47 21.47 21.47 21.47 0.9K
13:06 21.44 21.44 21.44 21.44 1.2K
13:07 21.46 21.46 21.46 21.46 0.9K
13:08 21.44 21.44 21.44 21.44 0.1K
13:09 21.45 21.49 21.45 21.49 1.5K
13:10 21.47 21.47 21.47 21.47 0.4K
13:11 21.46 21.48 21.46 21.48 0.8K
13:13 21.50 21.50 21.50 21.50 0.5K
13:14 21.47 21.47 21.47 21.47 0.1K
13:15 21.50 21.50 21.50 21.50 0.2K
13:16 21.47 21.49 21.47 21.49 0.3K
13:18 21.49 21.49 21.49 21.49 0.5K
13:19 21.48 21.48 21.48 21.48 3.1K
13:21 21.48 21.48 21.48 21.48 0.7K
13:22 21.47 21.48 21.47 21.48 0.5K
13:24 21.49 21.49 21.48 21.48 0.8K
13:25 21.51 21.51 21.51 21.51 0.4K
13:26 21.51 21.51 21.51 21.51 0.2K
13:27 21.51 21.52 21.51 21.52 1.2K
13:28 21.53 21.55 21.53 21.55 1.0K
13:29 21.53 21.53 21.51 21.51 0.5K
13:30 21.52 21.52 21.52 21.52 0.4K
13:32 21.54 21.54 21.51 21.52 1.3K
13:33 21.50 21.50 21.50 21.50 1.1K
13:36 21.53 21.53 21.52 21.52 0.9K
13:38 21.54 21.54 21.54 21.54 0.5K
13:39 21.57 21.57 21.57 21.57 0.1K
13:40 21.56 21.56 21.56 21.56 0.6K
13:41 21.57 21.57 21.57 21.57 0.5K
13:42 21.56 21.56 21.56 21.56 0.3K
13:43 21.56 21.56 21.56 21.56 0.9K
13:44 21.57 21.57 21.57 21.57 0.2K
13:45 21.55 21.56 21.55 21.55 2.8K
13:46 21.55 21.55 21.55 21.55 1.9K
13:48 21.53 21.53 21.53 21.53 0.7K
13:49 21.53 21.53 21.53 21.53 1.1K
13:51 21.52 21.52 21.52 21.52 0.2K
13:52 21.52 21.52 21.52 21.52 0.6K
13:54 21.54 21.57 21.54 21.57 2.0K
13:55 21.62 21.62 21.58 21.58 5.1K
13:57 21.57 21.57 21.57 21.57 0.4K
13:59 21.57 21.60 21.57 21.60 1.2K
14:00 21.61 21.61 21.58 21.58 1.2K
14:01 21.57 21.57 21.57 21.57 0.3K
14:02 21.59 21.59 21.59 21.59 0.7K
14:03 21.62 21.62 21.62 21.62 0.3K
14:04 21.64 21.64 21.63 21.63 0.6K
14:05 21.63 21.65 21.63 21.65 0.8K
14:06 21.64 21.64 21.64 21.64 0.7K
14:08 21.65 21.65 21.65 21.65 0.7K
14:09 21.64 21.67 21.64 21.67 0.4K
14:10 21.62 21.62 21.62 21.62 2.2K
14:11 21.63 21.63 21.63 21.63 0.5K
14:13 21.61 21.63 21.61 21.63 0.9K
14:14 21.65 21.65 21.65 21.65 2.2K
14:15 21.66 21.66 21.62 21.62 1.1K
14:16 21.61 21.64 21.61 21.64 1.0K
14:17 21.60 21.60 21.60 21.60 0.2K
14:19 21.60 21.60 21.60 21.60 0.4K
14:20 21.60 21.60 21.60 21.60 3.2K
14:21 21.59 21.59 21.51 21.54 2.2K
14:23 21.53 21.53 21.53 21.53 1.2K
14:24 21.51 21.51 21.51 21.51 0.7K
14:25 21.51 21.51 21.51 21.51 1.1K
14:26 21.53 21.53 21.52 21.52 3.1K
14:27 21.53 21.53 21.52 21.53 2.4K
14:28 21.52 21.53 21.50 21.50 2.5K
14:29 21.49 21.49 21.47 21.47 0.7K
14:30 21.49 21.49 21.49 21.49 0.9K
14:31 21.49 21.49 21.45 21.48 1.7K
14:32 21.49 21.49 21.49 21.49 1.5K
14:34 21.50 21.53 21.50 21.53 1.4K
14:35 21.53 21.53 21.49 21.49 5.6K
14:36 21.50 21.50 21.50 21.50 0.4K
14:37 21.50 21.52 21.50 21.51 0.7K
14:39 21.56 21.56 21.55 21.55 1.1K
14:40 21.55 21.55 21.55 21.55 1.1K
14:41 21.53 21.53 21.53 21.53 1.2K
14:43 21.53 21.55 21.53 21.55 1.0K
14:44 21.53 21.53 21.53 21.53 0.4K
14:45 21.56 21.56 21.56 21.56 0.2K
14:46 21.52 21.52 21.52 21.52 0.9K
14:47 21.54 21.54 21.54 21.54 0.6K
14:48 21.52 21.52 21.52 21.52 0.5K
14:50 21.54 21.55 21.54 21.54 2.7K
14:51 21.54 21.54 21.53 21.53 0.6K
14:52 21.53 21.53 21.53 21.53 1.1K
14:53 21.53 21.55 21.53 21.55 1.1K
14:54 21.56 21.56 21.56 21.56 0.9K
14:55 21.58 21.58 21.57 21.57 0.4K
14:56 21.58 21.58 21.57 21.57 0.4K
14:57 21.56 21.57 21.56 21.57 0.9K
14:58 21.56 21.58 21.55 21.58 3.6K
14:59 21.58 21.58 21.58 21.58 0.6K
15:00 21.56 21.56 21.56 21.56 1.3K
15:01 21.54 21.54 21.54 21.54 0.2K
15:02 21.55 21.55 21.55 21.55 0.3K
15:03 21.54 21.54 21.54 21.54 0.3K
15:04 21.55 21.55 21.54 21.54 1.7K
15:05 21.52 21.53 21.51 21.51 2.8K
15:06 21.49 21.50 21.49 21.50 0.7K
15:07 21.48 21.52 21.48 21.52 3.2K
15:08 21.51 21.56 21.50 21.53 3.3K
15:09 21.51 21.51 21.51 21.51 0.1K
15:10 21.51 21.51 21.51 21.51 0.7K
15:11 21.54 21.54 21.52 21.52 0.6K
15:12 21.50 21.50 21.50 21.50 0.7K
15:13 21.50 21.50 21.49 21.50 2.0K
15:14 21.52 21.52 21.52 21.52 0.3K
15:15 21.53 21.53 21.50 21.52 1.5K
15:16 21.52 21.52 21.52 21.52 1.0K
15:19 21.57 21.57 21.55 21.55 2.3K
15:20 21.54 21.54 21.52 21.52 2.5K
15:21 21.54 21.55 21.54 21.55 1.0K
15:22 21.51 21.51 21.51 21.51 0.9K
15:23 21.51 21.51 21.51 21.51 0.8K
15:25 21.50 21.50 21.49 21.49 1.2K
15:26 21.50 21.51 21.50 21.50 1.1K
15:27 21.50 21.50 21.49 21.49 1.7K
15:28 21.49 21.49 21.49 21.49 1.1K
15:29 21.49 21.49 21.48 21.48 3.1K
15:30 21.50 21.50 21.48 21.48 4.0K
15:33 21.51 21.51 21.50 21.50 1.1K
15:34 21.51 21.51 21.46 21.46 4.7K
15:35 21.47 21.48 21.45 21.48 2.9K
15:36 21.49 21.49 21.49 21.49 1.0K
15:37 21.49 21.50 21.49 21.50 0.5K
15:38 21.51 21.53 21.51 21.53 1.6K
15:39 21.53 21.53 21.51 21.51 1.0K
15:40 21.54 21.54 21.53 21.53 0.4K
15:41 21.56 21.56 21.55 21.55 1.8K
15:42 21.55 21.56 21.51 21.51 4.5K
15:43 21.49 21.49 21.44 21.44 3.1K
15:44 21.44 21.44 21.44 21.44 0.4K
15:45 21.45 21.45 21.45 21.45 2.3K
15:47 21.46 21.46 21.46 21.46 0.6K
15:48 21.46 21.46 21.46 21.46 3.2K
15:49 21.46 21.46 21.42 21.43 4.8K
15:50 21.41 21.45 21.41 21.45 2.3K
15:51 21.45 21.48 21.45 21.48 3.5K
15:52 21.49 21.50 21.45 21.46 8.7K
15:53 21.44 21.46 21.44 21.46 9.9K
15:54 21.44 21.55 21.44 21.55 10.5K
15:55 21.57 21.57 21.53 21.53 9.9K
15:56 21.53 21.58 21.53 21.55 8.7K
15:57 21.55 21.59 21.55 21.59 9.0K
15:58 21.57 21.57 21.54 21.54 9.0K
15:59 21.55 21.56 21.54 21.54 293.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available