Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.11
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.65 32.65 32.60 32.60 9.8K
09:31 32.73 32.82 32.73 32.82 6.8K
09:32 32.93 32.93 32.82 32.82 1.1K
09:34 32.68 32.68 32.67 32.67 3.1K
09:36 32.55 32.55 32.55 32.55 2.1K
09:37 32.48 32.48 32.48 32.48 0.7K
09:38 32.53 32.53 32.53 32.53 0.2K
09:39 32.53 32.53 32.53 32.53 0.4K
09:40 32.53 32.58 32.48 32.48 2.9K
09:41 32.53 32.54 32.53 32.54 2.0K
09:42 32.44 32.54 32.44 32.54 4.0K
09:43 32.54 32.60 32.54 32.60 1.0K
09:45 32.60 32.74 32.60 32.74 3.8K
09:46 32.77 32.77 32.77 32.77 0.5K
09:47 32.66 32.66 32.66 32.66 0.3K
09:48 32.79 32.79 32.79 32.79 1.8K
09:49 32.86 32.86 32.80 32.80 4.6K
09:50 32.79 32.79 32.79 32.79 0.4K
09:51 32.79 32.79 32.68 32.67 3.8K
09:54 32.72 32.75 32.66 32.66 1.0K
09:55 32.69 32.78 32.69 32.78 6.3K
09:56 32.82 32.82 32.80 32.80 0.6K
09:57 32.82 32.82 32.82 32.82 0.7K
09:58 32.85 32.85 32.79 32.79 3.1K
10:00 32.76 32.76 32.76 32.76 1.7K
10:01 32.71 32.71 32.71 32.71 0.8K
10:02 32.77 32.77 32.69 32.70 2.0K
10:03 32.60 32.73 32.60 32.73 4.5K
10:04 32.74 32.74 32.71 32.71 4.5K
10:05 32.72 32.72 32.72 32.72 0.9K
10:06 32.67 32.74 32.66 32.66 6.1K
10:07 32.64 32.64 32.64 32.64 0.5K
10:08 32.58 32.67 32.55 32.67 5.3K
10:09 32.67 32.67 32.67 32.67 0.4K
10:10 32.55 32.55 32.55 32.55 2.7K
10:15 32.65 32.65 32.64 32.64 1.5K
10:16 32.71 32.71 32.71 32.71 1.8K
10:17 32.71 32.76 32.71 32.76 0.6K
10:18 32.75 32.75 32.75 32.75 1.4K
10:19 32.83 32.83 32.82 32.82 4.4K
10:20 32.75 32.78 32.75 32.75 15.1K
10:21 32.75 32.75 32.71 32.71 2.2K
10:22 32.65 32.71 32.65 32.71 1.8K
10:23 32.75 32.75 32.75 32.75 0.9K
10:24 32.77 32.90 32.77 32.88 1.3K
10:25 32.88 32.88 32.88 32.88 1.3K
10:27 32.88 32.88 32.88 32.88 0.4K
10:28 32.96 32.96 32.92 32.92 9.4K
10:29 32.94 32.94 32.80 32.80 2.4K
10:30 32.70 32.76 32.70 32.76 1.6K
10:31 32.83 32.83 32.81 32.81 0.8K
10:32 32.80 32.83 32.80 32.83 1.0K
10:33 32.79 32.79 32.79 32.79 1.2K
10:34 32.76 32.76 32.76 32.76 1.4K
10:35 32.79 32.79 32.74 32.74 0.9K
10:36 32.74 32.77 32.73 32.77 1.6K
10:37 32.73 32.73 32.73 32.73 0.6K
10:38 32.73 32.73 32.72 32.72 0.9K
10:39 32.77 32.77 32.73 32.73 3.1K
10:40 32.62 32.62 32.50 32.50 2.4K
10:41 32.52 32.52 32.52 32.52 0.1K
10:42 32.42 32.46 32.42 32.46 2.2K
10:43 32.44 32.49 32.44 32.49 3.9K
10:44 32.47 32.47 32.41 32.42 1.6K
10:45 32.42 32.45 32.38 32.38 1.9K
10:46 32.38 32.38 32.38 32.38 0.9K
10:47 32.42 32.42 32.39 32.39 0.5K
10:48 32.39 32.39 32.35 32.35 0.8K
10:49 32.35 32.35 32.24 32.24 8.8K
10:50 32.26 32.27 32.24 32.24 0.4K
10:51 32.28 32.34 32.28 32.34 1.6K
10:52 32.33 32.33 32.33 32.33 0.4K
10:53 32.35 32.37 32.35 32.37 2.6K
10:54 32.43 32.43 32.36 32.36 3.1K
10:55 32.38 32.38 32.36 32.36 0.6K
10:56 32.36 32.36 32.36 32.35 1.2K
10:57 32.36 32.36 32.34 32.35 1.5K
10:58 32.38 32.47 32.38 32.47 2.1K
10:59 32.47 32.47 32.44 32.44 1.7K
11:00 32.34 32.34 32.34 32.34 1.1K
11:02 32.31 32.31 32.31 32.31 1.1K
11:03 32.40 32.40 32.40 32.40 0.3K
11:04 32.38 32.38 32.38 32.38 0.8K
11:06 32.37 32.37 32.36 32.36 0.5K
11:07 32.31 32.38 32.31 32.38 6.9K
11:08 32.33 32.38 32.33 32.38 1.7K
11:09 32.46 32.46 32.46 32.46 0.3K
11:10 32.40 32.40 32.40 32.40 0.7K
11:12 32.41 32.41 32.41 32.41 0.4K
11:13 32.43 32.43 32.38 32.43 1.0K
11:14 32.48 32.49 32.48 32.49 3.5K
11:15 32.52 32.52 32.46 32.46 1.6K
11:17 32.43 32.43 32.43 32.43 1.1K
11:18 32.40 32.40 32.40 32.40 0.4K
11:19 32.40 32.40 32.40 32.40 0.3K
11:20 32.41 32.41 32.32 32.32 3.6K
11:21 32.31 32.31 32.31 32.31 0.5K
11:22 32.31 32.32 32.31 32.32 1.0K
11:23 32.31 32.34 32.31 32.34 2.9K
11:24 32.36 32.36 32.34 32.34 0.6K
11:25 32.33 32.33 32.33 32.33 1.3K
11:26 32.33 32.35 32.33 32.34 1.2K
11:27 32.29 32.29 32.29 32.29 2.8K
11:28 32.29 32.29 32.16 32.16 2.5K
11:29 32.21 32.21 32.17 32.17 1.3K
11:30 32.17 32.17 32.17 32.17 1.3K
11:31 32.19 32.19 32.19 32.19 1.1K
11:32 32.18 32.18 32.15 32.15 1.2K
11:33 32.12 32.15 32.12 32.15 2.9K
11:34 32.15 32.15 32.14 32.14 0.4K
11:35 32.14 32.14 32.14 32.14 2.3K
11:36 32.11 32.22 32.11 32.22 4.9K
11:37 32.20 32.20 32.14 32.15 3.6K
11:38 32.17 32.17 32.17 32.17 0.2K
11:39 32.17 32.28 32.17 32.20 4.6K
11:40 32.14 32.14 32.14 32.14 1.2K
11:41 32.14 32.14 32.13 32.13 2.1K
11:42 32.23 32.24 32.22 32.22 3.1K
11:43 32.20 32.20 32.20 32.20 1.5K
11:44 32.10 32.16 32.10 32.16 11.7K
11:45 32.14 32.17 32.14 32.17 1.6K
11:46 32.17 32.17 32.08 32.09 4.4K
11:47 32.09 32.13 32.09 32.13 1.6K
11:48 32.12 32.12 32.12 32.12 0.6K
11:49 32.08 32.08 32.08 32.08 2.2K
11:50 32.10 32.10 32.10 32.10 1.7K
11:51 32.11 32.13 32.11 32.13 0.9K
11:52 32.11 32.11 32.07 32.07 1.1K
11:53 31.98 32.04 31.98 32.02 6.3K
11:54 32.04 32.04 32.04 32.04 0.8K
11:55 31.97 32.01 31.97 32.01 5.1K
11:56 32.01 32.01 31.98 31.98 1.6K
11:57 31.96 31.98 31.96 31.98 1.6K
11:58 31.97 31.97 31.93 31.93 0.9K
11:59 31.95 31.95 31.95 31.95 2.6K
12:00 31.89 31.92 31.89 31.92 6.6K
12:01 31.93 31.93 31.93 31.93 1.0K
12:02 31.93 31.93 31.93 31.93 1.1K
12:03 31.93 31.94 31.92 31.92 2.1K
12:04 31.95 31.95 31.95 31.95 0.8K
12:05 31.94 31.94 31.94 31.94 0.6K
12:06 31.92 31.92 31.92 31.92 0.6K
12:07 31.92 31.92 31.92 31.92 0.8K
12:08 31.93 31.94 31.93 31.93 1.3K
12:09 31.95 31.95 31.89 31.89 1.4K
12:10 31.92 31.92 31.92 31.92 2.7K
12:11 31.90 31.92 31.90 31.90 1.5K
12:12 31.87 31.88 31.87 31.88 1.0K
12:13 31.90 31.95 31.90 31.92 1.8K
12:14 31.92 31.95 31.92 31.95 1.8K
12:15 31.93 31.94 31.93 31.94 5.9K
12:16 31.91 31.91 31.91 31.91 1.2K
12:17 31.92 31.92 31.92 31.92 1.2K
12:18 31.92 31.92 31.90 31.92 1.4K
12:19 31.94 31.94 31.94 31.94 1.2K
12:21 32.00 32.00 32.00 32.00 2.7K
12:22 32.00 32.00 31.95 31.95 1.0K
12:23 31.97 31.99 31.97 31.99 1.4K
12:25 32.00 32.00 32.00 32.00 1.5K
12:26 32.00 32.00 32.00 32.00 0.7K
12:27 32.03 32.04 32.02 32.02 2.0K
12:28 32.01 32.01 32.01 32.01 0.9K
12:31 32.01 32.03 32.01 32.03 3.0K
12:34 32.00 32.00 32.00 32.00 1.8K
12:35 32.01 32.01 31.98 31.98 1.8K
12:36 32.00 32.01 32.00 32.01 1.2K
12:37 32.03 32.09 32.03 32.09 4.4K
12:38 32.07 32.07 32.02 32.02 2.5K
12:40 32.06 32.06 32.06 32.06 0.9K
12:41 32.07 32.07 32.07 32.07 0.3K
12:42 32.10 32.10 32.07 32.07 0.3K
12:43 32.07 32.08 32.07 32.08 0.7K
12:44 32.07 32.08 32.04 32.04 2.0K
12:45 32.06 32.06 32.06 32.06 0.3K
12:46 32.04 32.11 32.04 32.11 4.4K
12:47 32.11 32.11 32.11 32.11 0.3K
12:48 32.06 32.06 32.06 32.06 1.3K
12:50 32.10 32.10 32.09 32.09 4.1K
12:51 32.15 32.15 32.15 32.15 0.9K
12:52 32.15 32.15 32.15 32.15 0.3K
12:53 32.12 32.14 32.12 32.13 2.3K
12:55 32.15 32.15 32.15 32.15 0.4K
12:56 32.16 32.16 32.13 32.13 1.0K
12:57 32.14 32.14 32.14 32.14 0.5K
12:58 32.14 32.15 32.14 32.15 0.3K
12:59 32.15 32.18 32.15 32.15 4.2K
13:00 32.13 32.14 32.13 32.14 1.0K
13:01 32.14 32.17 32.14 32.15 2.1K
13:02 32.15 32.20 32.15 32.20 3.3K
13:03 32.22 32.22 32.22 32.22 1.6K
13:06 32.22 32.22 32.22 32.22 1.2K
13:07 32.21 32.21 32.14 32.14 4.2K
13:08 32.17 32.17 32.17 32.17 0.6K
13:09 32.14 32.14 32.12 32.12 3.8K
13:11 32.10 32.10 32.10 32.10 0.2K
13:12 32.09 32.11 32.09 32.10 2.2K
13:13 32.11 32.11 32.11 32.10 2.2K
13:14 32.11 32.11 32.11 32.10 0.4K
13:15 32.12 32.12 32.12 32.12 0.9K
13:16 32.09 32.09 32.07 32.07 1.1K
13:17 32.05 32.05 32.05 32.05 1.5K
13:18 32.05 32.05 32.05 32.05 0.2K
13:19 32.04 32.04 32.04 32.03 0.4K
13:20 32.04 32.04 32.00 32.03 2.2K
13:21 32.03 32.03 32.01 32.01 1.4K
13:22 32.00 32.00 32.00 32.00 1.0K
13:23 31.98 31.98 31.98 31.98 1.2K
13:24 31.98 31.98 31.96 31.96 0.9K
13:25 31.95 31.95 31.95 31.95 0.6K
13:26 31.95 31.96 31.91 31.91 3.0K
13:28 31.90 31.91 31.90 31.91 0.6K
13:29 31.90 31.95 31.90 31.95 2.9K
13:30 31.94 31.94 31.94 31.94 1.6K
13:32 31.96 31.96 31.96 31.96 0.3K
13:33 31.91 31.93 31.91 31.92 10.0K
13:34 31.95 31.95 31.95 31.95 0.6K
13:35 31.95 31.95 31.92 31.92 0.6K
13:36 31.92 31.92 31.92 31.92 0.3K
13:37 31.92 31.92 31.92 31.92 0.2K
13:38 31.94 31.95 31.94 31.95 0.8K
13:39 31.90 31.92 31.90 31.92 1.7K
13:40 31.86 31.86 31.86 31.86 0.7K
13:42 31.89 31.91 31.89 31.90 0.7K
13:43 31.88 31.88 31.88 31.88 0.3K
13:44 31.89 31.89 31.89 31.89 0.6K
13:45 31.87 31.87 31.87 31.87 0.7K
13:48 31.88 31.88 31.88 31.88 1.1K
13:49 31.85 31.85 31.81 31.83 2.1K
13:52 31.80 31.83 31.80 31.83 1.8K
13:53 31.84 31.87 31.84 31.87 1.6K
13:54 31.84 31.84 31.84 31.84 0.8K
13:55 31.85 31.85 31.85 31.85 0.2K
13:56 31.85 31.85 31.85 31.85 0.4K
13:57 31.84 31.84 31.84 31.84 0.7K
13:58 31.83 31.83 31.83 31.83 0.5K
13:59 31.78 31.78 31.78 31.78 1.0K
14:00 31.73 31.87 31.73 31.83 3.1K
14:01 31.83 31.83 31.79 31.79 1.2K
14:02 31.60 31.60 31.60 31.60 1.3K
14:03 31.66 31.66 31.53 31.53 1.0K
14:05 31.67 31.67 31.62 31.62 1.5K
14:06 31.62 31.66 31.62 31.66 1.0K
14:07 31.57 31.65 31.57 31.63 1.9K
14:08 31.64 31.70 31.64 31.64 3.7K
14:09 31.61 31.61 31.53 31.53 4.0K
14:10 31.53 31.53 31.46 31.52 4.7K
14:11 31.54 31.56 31.54 31.56 4.9K
14:12 31.56 31.56 31.56 31.56 0.8K
14:13 31.49 31.51 31.44 31.49 7.9K
14:14 31.47 31.55 31.47 31.52 4.2K
14:15 31.52 31.56 31.51 31.56 3.2K
14:16 31.59 31.59 31.59 31.59 1.1K
14:17 31.62 31.66 31.59 31.66 1.9K
14:18 31.66 31.66 31.58 31.58 1.6K
14:19 31.62 31.62 31.62 31.62 1.7K
14:20 31.61 31.65 31.61 31.63 1.9K
14:21 31.65 31.65 31.64 31.64 3.0K
14:22 31.64 31.64 31.61 31.64 1.9K
14:23 31.64 31.64 31.61 31.62 2.2K
14:24 31.57 31.66 31.57 31.64 2.9K
14:25 31.64 31.72 31.64 31.72 4.1K
14:27 31.70 31.70 31.69 31.69 2.0K
14:28 31.65 31.67 31.65 31.67 0.4K
14:29 31.65 31.70 31.65 31.70 1.3K
14:30 31.70 31.70 31.66 31.66 1.3K
14:31 31.71 31.71 31.71 31.71 0.3K
14:32 31.76 31.81 31.76 31.81 2.7K
14:33 31.83 31.85 31.83 31.85 2.3K
14:34 31.82 31.82 31.82 31.82 0.3K
14:35 31.75 31.75 31.70 31.70 3.7K
14:37 31.71 31.75 31.71 31.75 0.6K
14:38 31.83 31.88 31.83 31.88 2.2K
14:39 31.92 31.92 31.92 31.92 1.1K
14:40 31.92 31.92 31.88 31.88 1.5K
14:41 31.93 31.95 31.93 31.95 1.5K
14:42 31.95 31.96 31.92 31.92 7.9K
14:43 31.95 31.95 31.94 31.95 1.5K
14:44 31.95 31.96 31.92 31.92 1.1K
14:45 31.91 31.91 31.85 31.90 2.3K
14:46 31.88 31.88 31.85 31.85 0.9K
14:47 31.85 31.85 31.85 31.85 0.9K
14:48 31.82 31.82 31.79 31.79 4.0K
14:49 31.81 31.86 31.81 31.86 2.1K
14:50 31.81 31.81 31.80 31.80 1.2K
14:51 31.79 31.79 31.78 31.78 1.3K
14:52 31.78 31.78 31.74 31.74 1.4K
14:53 31.71 31.73 31.71 31.73 2.1K
14:54 31.65 31.65 31.59 31.59 2.9K
14:55 31.60 31.64 31.58 31.64 2.8K
14:56 31.63 31.63 31.63 31.63 1.5K
14:57 31.63 31.63 31.56 31.59 2.9K
14:58 31.52 31.55 31.49 31.50 3.7K
14:59 31.62 31.62 31.54 31.59 1.8K
15:00 31.53 31.57 31.53 31.57 1.9K
15:01 31.57 31.61 31.56 31.61 1.5K
15:02 31.61 31.68 31.61 31.68 0.9K
15:03 31.70 31.74 31.70 31.70 0.7K
15:04 31.70 31.81 31.70 31.81 1.5K
15:05 31.83 31.87 31.80 31.87 2.5K
15:06 31.86 31.86 31.82 31.82 0.7K
15:07 31.82 31.82 31.80 31.80 1.7K
15:08 31.79 31.79 31.76 31.76 1.4K
15:09 31.76 31.76 31.73 31.73 1.6K
15:10 31.73 31.77 31.73 31.77 1.3K
15:11 31.77 31.80 31.77 31.80 0.9K
15:12 31.79 31.80 31.76 31.76 2.3K
15:13 31.76 31.85 31.73 31.85 2.8K
15:14 31.86 31.91 31.85 31.88 3.0K
15:15 31.83 31.83 31.82 31.82 0.5K
15:16 31.82 31.84 31.82 31.84 0.7K
15:17 31.82 31.85 31.79 31.79 3.4K
15:18 31.78 31.82 31.78 31.82 0.8K
15:19 31.82 31.82 31.82 31.82 0.8K
15:20 31.83 31.84 31.82 31.82 1.2K
15:21 31.83 31.86 31.82 31.86 2.5K
15:22 31.83 31.84 31.82 31.84 2.4K
15:23 31.84 31.86 31.84 31.86 1.7K
15:24 31.87 31.87 31.86 31.86 0.9K
15:25 31.83 31.87 31.81 31.87 6.0K
15:26 31.87 31.88 31.84 31.84 2.9K
15:27 31.84 31.85 31.78 31.78 4.5K
15:28 31.75 31.75 31.71 31.71 1.2K
15:29 31.66 31.74 31.66 31.74 10.0K
15:30 31.73 31.81 31.73 31.76 3.4K
15:31 31.78 31.78 31.73 31.75 1.8K
15:32 31.76 31.82 31.76 31.81 2.4K
15:33 31.78 31.93 31.78 31.93 8.8K
15:34 31.93 31.93 31.93 31.93 0.8K
15:35 31.93 31.97 31.93 31.97 1.5K
15:36 32.01 32.02 31.96 31.96 6.2K
15:37 31.97 31.98 31.97 31.98 1.6K
15:38 31.98 31.98 31.94 31.94 3.5K
15:39 31.94 31.94 31.94 31.94 1.6K
15:40 31.95 31.95 31.90 31.90 4.8K
15:41 31.89 31.89 31.86 31.86 1.8K
15:42 31.83 31.83 31.82 31.83 1.4K
15:43 31.83 31.84 31.81 31.84 2.9K
15:44 31.85 31.85 31.82 31.82 5.0K
15:45 31.80 31.80 31.78 31.80 2.4K
15:46 31.78 31.80 31.78 31.79 1.4K
15:47 31.78 31.84 31.78 31.82 3.4K
15:48 31.81 31.86 31.81 31.86 3.6K
15:49 31.81 31.81 31.79 31.79 3.0K
15:50 31.82 31.85 31.82 31.83 5.6K
15:51 31.87 31.91 31.87 31.91 3.7K
15:52 31.91 31.92 31.87 31.92 9.0K
15:53 31.91 31.95 31.89 31.95 4.1K
15:54 31.95 31.98 31.95 31.95 8.7K
15:55 31.94 31.98 31.93 31.95 16.3K
15:56 31.99 32.07 31.98 32.05 11.7K
15:57 32.05 32.05 32.00 32.03 19.0K
15:58 32.06 32.06 32.04 32.06 33.0K
15:59 32.06 32.07 32.05 32.06 277.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available