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 20.14 20.14 19.89 19.89 19.2K
09:31 20.00 20.04 20.00 20.04 3.4K
09:32 20.13 20.25 20.03 20.14 2.5K
09:33 20.14 20.14 20.14 20.14 0.7K
09:35 20.14 20.14 20.14 20.14 0.5K
09:36 20.18 20.18 20.18 20.18 0.5K
09:37 20.30 20.30 20.30 20.30 2.0K
09:38 20.34 20.42 20.34 20.42 2.2K
09:39 20.34 20.45 20.34 20.45 0.9K
09:40 20.45 20.47 20.33 20.33 0.7K
09:41 20.47 20.47 20.47 20.47 0.2K
09:42 20.46 20.47 20.46 20.47 2.2K
09:43 20.46 20.46 20.46 20.46 0.3K
09:44 20.53 20.53 20.48 20.48 0.8K
09:46 20.48 20.50 20.42 20.48 7.2K
09:47 20.52 20.52 20.52 20.52 1.8K
09:48 20.52 20.54 20.52 20.52 1.5K
09:49 20.52 20.53 20.52 20.53 3.6K
09:50 20.48 20.48 20.48 20.48 0.2K
09:51 20.53 20.53 20.53 20.53 0.4K
09:52 20.53 20.56 20.53 20.55 0.8K
09:53 20.58 20.58 20.58 20.58 3.9K
09:54 20.61 20.61 20.60 20.61 1.1K
09:56 20.54 20.61 20.54 20.61 1.7K
09:57 20.62 20.62 20.55 20.55 0.8K
09:58 20.62 20.62 20.57 20.57 0.5K
09:59 20.56 20.56 20.48 20.52 1.5K
10:00 20.55 20.55 20.55 20.55 3.4K
10:01 20.55 20.55 20.54 20.54 1.0K
10:02 20.53 20.53 20.50 20.53 1.0K
10:03 20.59 20.60 20.56 20.56 5.2K
10:04 20.55 20.55 20.48 20.48 1.8K
10:05 20.50 20.51 20.49 20.49 1.4K
10:06 20.46 20.46 20.46 20.46 1.8K
10:07 20.43 20.43 20.43 20.43 0.4K
10:08 20.45 20.45 20.41 20.42 6.1K
10:09 20.43 20.43 20.41 20.43 1.8K
10:10 20.44 20.44 20.37 20.37 0.8K
10:11 20.41 20.41 20.39 20.39 0.5K
10:12 20.39 20.39 20.39 20.39 0.7K
10:13 20.39 20.39 20.35 20.35 0.5K
10:15 20.39 20.39 20.37 20.37 0.7K
10:16 20.40 20.40 20.40 20.40 0.7K
10:17 20.37 20.46 20.35 20.46 4.8K
10:18 20.43 20.43 20.43 20.43 0.3K
10:19 20.46 20.49 20.42 20.42 1.5K
10:20 20.40 20.40 20.40 20.40 1.6K
10:21 20.36 20.39 20.36 20.39 0.3K
10:22 20.36 20.36 20.36 20.36 0.2K
10:23 20.36 20.42 20.36 20.42 1.3K
10:24 20.39 20.39 20.35 20.35 1.3K
10:25 20.35 20.36 20.35 20.36 2.1K
10:27 20.38 20.40 20.38 20.40 1.1K
10:28 20.39 20.42 20.39 20.41 4.5K
10:29 20.36 20.36 20.27 20.27 1.3K
10:30 20.32 20.32 20.32 20.32 0.5K
10:31 20.27 20.31 20.27 20.31 0.6K
10:32 20.27 20.27 20.27 20.27 0.2K
10:33 20.27 20.37 20.27 20.34 6.7K
10:34 20.41 20.41 20.41 20.41 1.1K
10:35 20.43 20.43 20.42 20.42 0.4K
10:37 20.42 20.42 20.42 20.42 0.8K
10:38 20.41 20.45 20.41 20.45 0.6K
10:39 20.48 20.48 20.48 20.48 1.4K
10:40 20.50 20.50 20.45 20.45 0.9K
10:42 20.50 20.50 20.45 20.45 0.2K
10:43 20.50 20.50 20.44 20.44 1.1K
10:44 20.45 20.45 20.45 20.45 1.2K
10:45 20.46 20.53 20.46 20.53 3.0K
10:46 20.53 20.53 20.53 20.53 0.6K
10:47 20.52 20.52 20.52 20.52 0.9K
10:48 20.52 20.52 20.49 20.50 2.8K
10:50 20.51 20.59 20.51 20.59 2.0K
10:51 20.59 20.59 20.53 20.53 2.1K
10:52 20.56 20.56 20.56 20.56 0.6K
10:54 20.57 20.57 20.57 20.57 0.9K
10:55 20.52 20.52 20.52 20.52 1.0K
10:58 20.56 20.59 20.56 20.59 1.8K
10:59 20.61 20.62 20.61 20.62 1.9K
11:00 20.64 20.66 20.64 20.66 1.3K
11:01 20.60 20.60 20.60 20.60 1.5K
11:02 20.56 20.56 20.55 20.56 1.3K
11:03 20.56 20.58 20.54 20.54 2.5K
11:04 20.53 20.59 20.53 20.59 3.6K
11:05 20.65 20.65 20.65 20.65 2.2K
11:06 20.63 20.67 20.63 20.67 0.4K
11:07 20.67 20.67 20.64 20.66 1.7K
11:08 20.67 20.67 20.67 20.67 2.7K
11:09 20.65 20.65 20.65 20.65 2.0K
11:10 20.69 20.69 20.69 20.69 1.7K
11:11 20.69 20.69 20.69 20.69 0.3K
11:12 20.69 20.69 20.69 20.69 0.7K
11:13 20.69 20.70 20.69 20.70 0.2K
11:14 20.69 20.69 20.67 20.67 0.9K
11:15 20.67 20.68 20.67 20.67 2.9K
11:16 20.67 20.67 20.65 20.65 2.8K
11:17 20.66 20.66 20.66 20.66 0.1K
11:18 20.64 20.64 20.64 20.64 1.0K
11:20 20.71 20.71 20.67 20.69 2.9K
11:21 20.71 20.71 20.70 20.70 1.6K
11:22 20.70 20.70 20.70 20.70 0.5K
11:23 20.67 20.67 20.65 20.65 1.1K
11:24 20.65 20.67 20.65 20.67 0.7K
11:25 20.64 20.65 20.64 20.65 2.4K
11:26 20.63 20.63 20.62 20.63 1.7K
11:27 20.62 20.62 20.62 20.62 0.2K
11:28 20.63 20.63 20.63 20.63 1.9K
11:29 20.60 20.60 20.60 20.60 0.1K
11:30 20.60 20.67 20.60 20.66 3.4K
11:31 20.66 20.66 20.66 20.66 0.1K
11:32 20.68 20.69 20.68 20.69 1.3K
11:34 20.72 20.73 20.72 20.73 1.4K
11:35 20.77 20.77 20.77 20.77 0.9K
11:36 20.79 20.79 20.75 20.78 0.5K
11:37 20.78 20.78 20.78 20.78 0.7K
11:38 20.76 20.76 20.76 20.76 0.3K
11:39 20.79 20.79 20.79 20.79 0.8K
11:40 20.77 20.77 20.77 20.77 0.5K
11:41 20.77 20.77 20.77 20.77 0.4K
11:42 20.76 20.76 20.76 20.76 0.8K
11:43 20.79 20.82 20.79 20.82 4.0K
11:46 20.84 20.89 20.84 20.89 1.2K
11:47 20.81 20.81 20.81 20.81 3.0K
11:48 20.78 20.79 20.78 20.79 1.5K
11:50 20.80 20.80 20.78 20.78 0.9K
11:51 20.80 20.80 20.79 20.79 1.5K
11:53 20.77 20.77 20.77 20.77 0.2K
11:54 20.82 20.82 20.82 20.82 1.0K
11:55 20.79 20.81 20.79 20.81 1.1K
11:56 20.82 20.82 20.80 20.80 0.4K
11:57 20.80 20.85 20.80 20.83 1.9K
11:58 20.80 20.82 20.78 20.82 1.0K
11:59 20.84 20.84 20.84 20.84 0.2K
12:00 20.83 20.83 20.83 20.83 0.5K
12:01 20.82 20.82 20.79 20.79 0.6K
12:02 20.86 20.88 20.86 20.88 2.3K
12:03 20.88 20.88 20.88 20.88 1.0K
12:04 20.89 20.89 20.87 20.87 0.7K
12:05 20.87 20.87 20.87 20.87 0.8K
12:06 20.86 20.89 20.85 20.89 3.6K
12:08 20.87 20.88 20.87 20.88 0.8K
12:09 20.88 20.89 20.88 20.89 1.3K
12:10 20.90 20.90 20.89 20.89 1.1K
12:11 20.89 20.92 20.89 20.92 2.1K
12:12 20.91 20.91 20.90 20.90 1.3K
12:15 20.89 20.89 20.83 20.83 1.4K
12:16 20.83 20.83 20.83 20.83 0.5K
12:17 20.83 20.83 20.83 20.83 0.4K
12:19 20.83 20.83 20.83 20.83 1.4K
12:21 20.84 20.84 20.84 20.84 1.5K
12:22 20.82 20.82 20.81 20.81 1.9K
12:24 20.81 20.81 20.81 20.81 0.6K
12:25 20.79 20.79 20.79 20.79 0.9K
12:26 20.77 20.77 20.77 20.77 1.6K
12:27 20.79 20.79 20.79 20.79 1.6K
12:29 20.74 20.75 20.74 20.75 1.0K
12:30 20.75 20.75 20.75 20.75 0.2K
12:31 20.73 20.74 20.73 20.74 2.6K
12:32 20.72 20.72 20.72 20.72 0.5K
12:33 20.69 20.69 20.69 20.69 0.4K
12:35 20.72 20.72 20.72 20.72 0.3K
12:36 20.71 20.72 20.71 20.72 0.6K
12:37 20.70 20.70 20.70 20.70 0.4K
12:38 20.69 20.69 20.69 20.69 0.3K
12:39 20.72 20.72 20.72 20.72 0.3K
12:40 20.72 20.72 20.72 20.72 0.2K
12:41 20.74 20.74 20.71 20.71 4.4K
12:42 20.71 20.71 20.71 20.71 0.3K
12:44 20.73 20.73 20.73 20.73 0.4K
12:45 20.74 20.74 20.73 20.74 1.3K
12:46 20.76 20.78 20.76 20.76 2.6K
12:47 20.74 20.74 20.74 20.74 2.6K
12:49 20.78 20.78 20.78 20.78 2.4K
12:50 20.76 20.76 20.76 20.76 0.2K
12:51 20.76 20.76 20.76 20.76 0.4K
12:52 20.75 20.75 20.72 20.72 0.6K
12:53 20.72 20.72 20.72 20.72 0.3K
12:54 20.72 20.76 20.72 20.76 1.7K
12:55 20.73 20.73 20.73 20.73 0.4K
12:56 20.73 20.73 20.73 20.73 1.3K
12:59 20.67 20.69 20.67 20.69 0.3K
13:00 20.72 20.72 20.71 20.71 3.6K
13:01 20.71 20.71 20.71 20.71 0.5K
13:02 20.67 20.67 20.67 20.67 0.2K
13:03 20.70 20.70 20.69 20.69 0.8K
13:04 20.69 20.69 20.69 20.69 0.2K
13:05 20.69 20.71 20.69 20.71 1.1K
13:06 20.72 20.72 20.69 20.69 0.8K
13:08 20.71 20.71 20.71 20.71 0.2K
13:10 20.70 20.70 20.70 20.70 0.8K
13:11 20.72 20.72 20.72 20.72 0.2K
13:12 20.72 20.72 20.72 20.72 0.2K
13:13 20.72 20.72 20.72 20.72 0.9K
13:14 20.74 20.74 20.72 20.72 2.8K
13:16 20.70 20.73 20.70 20.73 1.1K
13:17 20.74 20.74 20.74 20.74 0.6K
13:19 20.75 20.75 20.73 20.73 1.4K
13:21 20.75 20.75 20.75 20.75 0.2K
13:22 20.77 20.77 20.77 20.77 1.0K
13:23 20.78 20.78 20.78 20.78 0.3K
13:24 20.77 20.79 20.77 20.79 2.6K
13:25 20.78 20.78 20.76 20.76 0.6K
13:26 20.76 20.76 20.76 20.76 2.6K
13:27 20.74 20.74 20.74 20.74 0.6K
13:28 20.73 20.73 20.73 20.73 0.6K
13:29 20.71 20.71 20.71 20.71 0.2K
13:30 20.76 20.76 20.73 20.73 1.6K
13:32 20.74 20.74 20.74 20.74 1.0K
13:33 20.77 20.77 20.77 20.77 0.6K
13:34 20.78 20.81 20.78 20.81 0.6K
13:35 20.78 20.78 20.78 20.78 0.3K
13:37 20.78 20.80 20.78 20.80 0.8K
13:38 20.80 20.80 20.80 20.80 0.4K
13:40 20.80 20.81 20.80 20.81 0.7K
13:42 20.81 20.81 20.81 20.81 0.3K
13:43 20.80 20.81 20.80 20.81 1.1K
13:44 20.79 20.79 20.79 20.79 0.4K
13:45 20.80 20.80 20.79 20.79 1.6K
13:47 20.80 20.82 20.80 20.82 2.5K
13:48 20.84 20.84 20.84 20.84 0.4K
13:49 20.82 20.82 20.82 20.82 0.1K
13:50 20.83 20.83 20.83 20.83 0.8K
13:51 20.83 20.83 20.83 20.83 0.4K
13:52 20.84 20.84 20.84 20.84 0.7K
13:54 20.81 20.84 20.81 20.84 0.7K
13:55 20.86 20.86 20.86 20.86 0.9K
13:57 20.84 20.86 20.84 20.86 1.5K
13:59 20.84 20.84 20.83 20.83 3.4K
14:00 20.84 20.84 20.84 20.84 0.2K
14:01 20.85 20.85 20.85 20.85 4.8K
14:02 20.83 20.83 20.83 20.83 1.6K
14:04 20.87 20.87 20.87 20.87 0.8K
14:05 20.85 20.85 20.85 20.85 1.0K
14:06 20.86 20.86 20.86 20.86 0.6K
14:07 20.86 20.86 20.86 20.86 0.4K
14:08 20.85 20.85 20.85 20.85 0.6K
14:09 20.84 20.84 20.84 20.84 1.8K
14:10 20.82 20.82 20.80 20.80 1.4K
14:12 20.81 20.81 20.81 20.81 0.4K
14:13 20.80 20.80 20.80 20.80 0.8K
14:14 20.81 20.81 20.81 20.81 0.3K
14:16 20.81 20.81 20.81 20.81 0.2K
14:17 20.81 20.81 20.81 20.81 0.4K
14:18 20.79 20.79 20.79 20.79 0.2K
14:19 20.79 20.79 20.79 20.79 0.6K
14:21 20.80 20.80 20.80 20.80 1.1K
14:22 20.80 20.82 20.80 20.82 2.8K
14:23 20.83 20.85 20.83 20.85 1.7K
14:24 20.82 20.83 20.82 20.83 0.7K
14:25 20.85 20.85 20.85 20.85 0.8K
14:26 20.85 20.85 20.85 20.85 0.4K
14:27 20.85 20.85 20.85 20.85 1.5K
14:28 20.83 20.83 20.83 20.83 0.2K
14:29 20.82 20.82 20.82 20.82 0.2K
14:30 20.82 20.83 20.81 20.81 0.8K
14:32 20.82 20.84 20.82 20.83 1.5K
14:33 20.84 20.84 20.82 20.82 1.6K
14:34 20.82 20.82 20.82 20.82 0.3K
14:35 20.83 20.83 20.82 20.82 0.9K
14:36 20.84 20.85 20.84 20.85 1.2K
14:37 20.87 20.87 20.84 20.84 0.4K
14:38 20.84 20.84 20.82 20.82 1.0K
14:39 20.82 20.82 20.82 20.82 0.1K
14:40 20.83 20.83 20.83 20.83 0.8K
14:42 20.84 20.84 20.84 20.84 0.7K
14:43 20.83 20.85 20.83 20.84 0.7K
14:44 20.83 20.83 20.82 20.82 0.9K
14:45 20.83 20.85 20.83 20.85 2.0K
14:46 20.85 20.85 20.83 20.83 1.1K
14:47 20.83 20.85 20.83 20.85 1.1K
14:48 20.86 20.86 20.86 20.86 5.1K
14:49 20.84 20.84 20.84 20.84 0.4K
14:50 20.88 20.88 20.88 20.88 1.8K
14:51 20.86 20.86 20.86 20.86 1.2K
14:53 20.88 20.89 20.88 20.89 2.2K
14:54 20.89 20.89 20.89 20.89 0.6K
14:56 20.89 20.90 20.89 20.90 0.8K
14:57 20.90 20.90 20.89 20.90 0.4K
14:59 20.90 20.90 20.90 20.90 1.2K
15:00 20.89 20.91 20.89 20.90 1.4K
15:01 20.91 20.92 20.91 20.91 4.1K
15:02 20.85 20.85 20.85 20.85 0.2K
15:03 20.86 20.86 20.86 20.86 0.2K
15:04 20.87 20.90 20.87 20.90 2.4K
15:05 20.90 20.90 20.90 20.90 0.2K
15:06 20.90 20.90 20.90 20.90 0.3K
15:07 20.90 20.90 20.88 20.88 0.8K
15:08 20.88 20.88 20.88 20.88 0.4K
15:09 20.90 20.90 20.90 20.90 0.1K
15:10 20.88 20.90 20.88 20.90 0.3K
15:11 20.90 20.90 20.88 20.88 0.4K
15:12 20.90 20.90 20.90 20.90 0.7K
15:14 20.89 20.94 20.89 20.92 2.5K
15:15 20.95 20.95 20.93 20.93 0.8K
15:16 20.93 20.93 20.93 20.93 0.3K
15:17 20.95 20.96 20.95 20.96 0.6K
15:18 20.92 20.93 20.92 20.93 0.5K
15:19 20.91 20.91 20.91 20.91 0.3K
15:21 20.94 20.94 20.91 20.91 0.5K
15:22 20.94 20.94 20.93 20.94 1.0K
15:23 20.97 20.98 20.97 20.97 2.0K
15:24 20.98 20.98 20.96 20.97 1.8K
15:26 20.97 20.99 20.97 20.99 1.2K
15:27 21.00 21.00 21.00 21.00 0.3K
15:28 21.00 21.00 21.00 21.00 2.2K
15:29 21.00 21.00 21.00 21.00 0.7K
15:30 20.98 20.98 20.91 20.91 4.8K
15:31 20.90 20.92 20.90 20.91 3.0K
15:32 20.89 20.94 20.89 20.94 4.6K
15:33 20.92 20.92 20.92 20.92 0.2K
15:34 20.89 20.92 20.89 20.92 0.5K
15:35 20.93 20.93 20.93 20.93 1.4K
15:36 20.95 20.97 20.95 20.96 4.1K
15:37 20.94 20.94 20.92 20.92 4.0K
15:38 20.94 20.95 20.91 20.93 6.9K
15:40 20.94 20.96 20.94 20.96 2.2K
15:41 20.96 20.96 20.93 20.93 1.9K
15:42 20.95 20.95 20.95 20.95 1.1K
15:43 20.93 20.93 20.90 20.93 2.7K
15:44 20.93 20.93 20.93 20.93 0.4K
15:45 20.92 20.95 20.92 20.95 2.6K
15:46 20.97 20.97 20.97 20.97 1.2K
15:47 20.97 20.97 20.97 20.97 0.3K
15:48 20.95 20.97 20.95 20.97 1.6K
15:49 20.97 20.99 20.97 20.98 2.3K
15:50 20.99 21.00 20.99 21.00 4.6K
15:51 21.02 21.03 20.99 21.01 4.2K
15:52 21.01 21.02 21.01 21.02 1.7K
15:53 21.01 21.02 21.01 21.01 6.0K
15:54 21.00 21.01 21.00 21.00 9.2K
15:55 21.01 21.01 20.98 20.98 9.2K
15:56 20.98 20.98 20.96 20.98 3.7K
15:57 20.99 21.00 20.90 20.92 23.7K
15:58 20.95 20.96 20.94 20.95 7.5K
15:59 20.95 20.95 20.88 20.91 130.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available