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 32.70 32.78 32.50 32.52 51.2K
09:31 32.59 32.59 32.59 32.59 0.8K
09:33 32.20 32.42 32.20 32.25 1.2K
09:34 32.28 32.28 31.94 31.94 7.1K
09:35 32.02 32.02 31.85 31.90 4.5K
09:36 31.91 31.91 31.91 31.91 0.2K
09:37 31.65 31.65 31.65 31.65 0.2K
09:38 31.65 31.65 31.65 31.65 0.3K
09:39 31.91 31.94 31.91 31.94 0.7K
09:41 32.11 32.11 31.98 31.98 0.4K
09:42 31.99 32.10 31.99 32.08 2.7K
09:43 31.95 32.08 31.95 32.08 0.9K
09:44 32.12 32.12 32.12 32.12 1.1K
09:45 32.03 32.09 32.03 32.09 0.9K
09:46 32.10 32.10 32.00 32.02 1.7K
09:47 32.01 32.01 31.93 31.93 1.9K
09:48 31.93 31.93 31.93 31.93 0.5K
09:49 31.78 31.88 31.78 31.88 0.5K
09:50 31.79 31.79 31.79 31.79 0.2K
09:51 32.03 32.03 32.03 32.03 1.9K
09:52 32.04 32.04 32.04 32.03 0.4K
09:53 32.00 32.04 32.00 32.04 3.5K
09:54 32.01 32.07 32.01 32.07 0.6K
09:55 32.02 32.02 32.02 32.02 0.5K
09:56 32.11 32.11 32.11 32.11 1.0K
09:58 32.00 32.00 32.00 32.00 1.0K
10:00 32.16 32.16 32.16 32.16 3.0K
10:01 32.15 32.15 32.11 32.11 3.5K
10:02 31.94 31.94 31.93 31.93 1.4K
10:05 31.94 31.94 31.88 31.88 0.9K
10:06 31.95 31.95 31.95 31.95 0.4K
10:07 31.91 31.91 31.91 31.91 0.1K
10:08 31.96 31.97 31.89 31.97 4.6K
10:09 32.06 32.06 32.02 32.02 2.9K
10:10 31.97 32.01 31.97 32.01 1.7K
10:11 32.02 32.02 31.93 31.93 0.4K
10:12 32.10 32.15 32.10 32.15 6.1K
10:14 32.20 32.20 32.20 32.20 2.6K
10:15 32.14 32.21 32.14 32.21 2.6K
10:16 32.27 32.30 32.27 32.30 1.2K
10:17 32.35 32.51 32.35 32.48 4.2K
10:18 32.54 32.55 32.54 32.55 0.9K
10:19 32.55 32.55 32.42 32.42 3.1K
10:20 32.50 32.50 32.50 32.50 0.7K
10:21 32.50 32.50 32.50 32.50 0.7K
10:23 32.50 32.50 32.50 32.50 0.4K
10:24 32.49 32.49 32.42 32.45 2.2K
10:25 32.38 32.38 32.38 32.38 0.6K
10:26 32.30 32.39 32.30 32.39 1.2K
10:28 32.44 32.69 32.44 32.69 5.7K
10:29 32.69 32.69 32.65 32.65 0.9K
10:30 32.65 32.65 32.64 32.64 1.8K
10:31 32.65 32.65 32.61 32.61 0.9K
10:32 32.62 32.62 32.61 32.60 1.2K
10:33 32.62 32.66 32.60 32.66 1.0K
10:34 32.69 32.69 32.57 32.57 1.6K
10:35 32.48 32.48 32.48 32.48 1.4K
10:36 32.55 32.55 32.55 32.55 1.0K
10:38 32.48 32.49 32.43 32.49 0.6K
10:39 32.40 32.51 32.40 32.51 0.5K
10:40 32.51 32.52 32.35 32.40 4.3K
10:41 32.38 32.38 32.28 32.28 2.9K
10:42 32.28 32.28 32.25 32.27 1.8K
10:45 32.32 32.32 32.32 32.32 0.7K
10:46 32.33 32.37 32.33 32.37 1.3K
10:47 32.37 32.37 32.33 32.33 2.0K
10:48 32.34 32.34 32.31 32.31 0.8K
10:49 32.34 32.34 32.34 32.34 0.7K
10:50 32.31 32.31 32.31 32.31 0.4K
10:51 32.22 32.22 32.22 32.22 0.8K
10:52 32.31 32.40 32.31 32.38 5.1K
10:53 32.44 32.44 32.44 32.44 0.4K
10:54 32.30 32.37 32.30 32.37 6.3K
10:55 32.29 32.29 32.29 32.29 0.8K
10:56 32.34 32.34 32.34 32.34 1.0K
10:58 32.45 32.45 32.33 32.33 2.7K
10:59 32.33 32.33 32.33 32.33 1.6K
11:00 32.36 32.36 32.36 32.36 1.0K
11:01 32.34 32.34 32.34 32.34 0.8K
11:02 32.28 32.33 32.28 32.33 4.7K
11:03 32.37 32.37 32.34 32.34 1.0K
11:04 32.32 32.32 32.32 32.32 0.7K
11:05 32.32 32.32 32.32 32.32 2.7K
11:08 32.34 32.34 32.30 32.30 2.4K
11:09 32.29 32.29 32.19 32.21 2.3K
11:10 32.23 32.23 32.23 32.23 1.9K
11:11 32.24 32.24 32.20 32.20 0.2K
11:12 32.21 32.21 32.16 32.16 0.8K
11:13 32.22 32.22 32.22 32.22 0.6K
11:14 32.20 32.20 32.20 32.20 1.1K
11:16 32.21 32.25 32.17 32.17 3.1K
11:17 32.15 32.15 32.15 32.15 1.8K
11:18 32.15 32.15 32.15 32.15 1.2K
11:19 32.13 32.13 32.13 32.13 0.5K
11:20 32.10 32.10 32.06 32.06 0.6K
11:21 32.06 32.06 32.06 32.06 0.8K
11:22 32.06 32.08 32.04 32.04 1.1K
11:23 32.07 32.09 32.03 32.03 3.7K
11:24 32.04 32.11 32.04 32.11 2.1K
11:25 32.25 32.25 32.25 32.25 1.0K
11:26 32.30 32.30 32.24 32.24 1.5K
11:27 32.27 32.28 32.22 32.28 2.7K
11:30 32.28 32.28 32.28 32.28 1.5K
11:31 32.38 32.41 32.38 32.41 0.6K
11:32 32.34 32.34 32.34 32.34 0.7K
11:33 32.31 32.34 32.28 32.34 1.9K
11:36 32.35 32.35 32.35 32.35 0.9K
11:37 32.35 32.35 32.32 32.32 0.9K
11:39 32.34 32.34 32.34 32.34 1.1K
11:40 32.36 32.36 32.36 32.36 0.3K
11:41 32.36 32.37 32.36 32.37 0.4K
11:42 32.32 32.32 32.32 32.32 1.6K
11:43 32.34 32.34 32.34 32.34 1.6K
11:45 32.37 32.37 32.37 32.37 2.5K
11:49 32.41 32.41 32.41 32.41 1.0K
11:50 32.39 32.39 32.38 32.38 1.2K
11:51 32.36 32.36 32.34 32.34 0.7K
11:52 32.33 32.33 32.33 32.33 0.5K
11:53 32.31 32.31 32.31 32.31 0.2K
11:54 32.28 32.28 32.27 32.27 1.7K
11:56 32.24 32.24 32.24 32.24 0.2K
11:57 32.24 32.24 32.24 32.24 0.5K
11:58 32.22 32.22 32.22 32.22 1.1K
11:59 32.19 32.20 32.19 32.20 0.5K
12:00 32.23 32.23 32.23 32.23 2.1K
12:01 32.34 32.34 32.32 32.32 1.4K
12:04 32.31 32.31 32.31 32.31 0.2K
12:05 32.32 32.32 32.30 32.30 1.9K
12:06 32.31 32.31 32.31 32.31 0.3K
12:07 32.32 32.32 32.32 32.32 0.3K
12:08 32.32 32.32 32.32 32.32 0.6K
12:09 32.35 32.35 32.35 32.35 1.2K
12:10 32.38 32.40 32.38 32.40 1.5K
12:11 32.40 32.40 32.40 32.40 0.7K
12:13 32.36 32.36 32.31 32.31 2.0K
12:15 32.33 32.41 32.33 32.41 1.5K
12:18 32.43 32.46 32.43 32.46 1.0K
12:19 32.46 32.46 32.46 32.46 0.2K
12:20 32.40 32.43 32.40 32.42 4.0K
12:23 32.45 32.45 32.43 32.43 1.1K
12:24 32.48 32.48 32.48 32.48 0.2K
12:25 32.47 32.47 32.47 32.47 0.8K
12:26 32.50 32.50 32.47 32.47 0.9K
12:27 32.47 32.48 32.46 32.48 11.3K
12:28 32.46 32.47 32.46 32.47 1.8K
12:29 32.47 32.47 32.47 32.47 1.2K
12:30 32.47 32.47 32.47 32.47 1.8K
12:32 32.44 32.47 32.44 32.47 2.2K
12:33 32.43 32.46 32.43 32.46 0.7K
12:34 32.43 32.43 32.43 32.43 0.8K
12:37 32.46 32.46 32.46 32.46 0.8K
12:38 32.42 32.42 32.42 32.42 1.0K
12:39 32.44 32.44 32.44 32.44 0.5K
12:41 32.42 32.45 32.42 32.45 1.0K
12:43 32.45 32.53 32.45 32.46 8.5K
12:44 32.44 32.44 32.44 32.44 0.2K
12:45 32.44 32.44 32.44 32.44 1.2K
12:47 32.40 32.40 32.40 32.40 1.0K
12:48 32.41 32.41 32.41 32.41 0.9K
12:49 32.37 32.37 32.37 32.37 0.3K
12:51 32.40 32.40 32.40 32.40 0.6K
12:53 32.43 32.43 32.43 32.43 1.2K
12:57 32.41 32.41 32.41 32.41 0.2K
12:58 32.41 32.41 32.41 32.41 0.9K
12:59 32.41 32.41 32.33 32.37 20.9K
13:00 32.41 32.43 32.41 32.43 1.4K
13:02 32.43 32.43 32.40 32.40 1.3K
13:03 32.45 32.48 32.45 32.48 2.9K
13:04 32.54 32.54 32.54 32.54 0.4K
13:05 32.50 32.50 32.45 32.45 4.5K
13:07 32.40 32.40 32.40 32.40 1.6K
13:09 32.42 32.42 32.41 32.41 3.8K
13:11 32.50 32.50 32.50 32.50 0.4K
13:13 32.46 32.47 32.45 32.45 4.0K
13:14 32.45 32.45 32.43 32.43 1.6K
13:16 32.45 32.45 32.45 32.45 2.1K
13:17 32.46 32.46 32.46 32.46 0.6K
13:18 32.50 32.50 32.41 32.41 0.6K
13:19 32.46 32.46 32.46 32.46 0.8K
13:21 32.42 32.47 32.42 32.47 0.9K
13:24 32.41 32.41 32.38 32.38 1.1K
13:25 32.36 32.36 32.36 32.36 0.8K
13:26 32.37 32.38 32.37 32.38 1.7K
13:27 32.37 32.37 32.37 32.37 1.0K
13:28 32.34 32.35 32.34 32.35 1.1K
13:29 32.33 32.34 32.33 32.34 1.4K
13:30 32.32 32.32 32.28 32.28 1.7K
13:31 32.28 32.29 32.28 32.29 1.2K
13:32 32.29 32.29 32.26 32.26 1.4K
13:34 32.26 32.27 32.26 32.27 0.6K
13:35 32.26 32.26 32.26 32.26 0.2K
13:36 32.26 32.26 32.22 32.22 1.1K
13:37 32.20 32.25 32.20 32.25 1.7K
13:39 32.24 32.24 32.24 32.24 0.4K
13:40 32.24 32.27 32.23 32.27 1.0K
13:41 32.31 32.31 32.31 32.31 7.5K
13:42 32.34 32.34 32.34 32.34 4.0K
13:43 32.37 32.37 32.37 32.37 1.1K
13:44 32.39 32.39 32.39 32.39 0.8K
13:46 32.36 32.36 32.36 32.36 0.6K
13:47 32.39 32.39 32.34 32.34 2.6K
13:49 32.30 32.30 32.30 32.30 0.5K
13:50 32.34 32.34 32.34 32.34 0.4K
13:51 32.30 32.30 32.30 32.30 0.4K
13:53 32.25 32.29 32.25 32.28 1.2K
13:54 32.29 32.29 32.29 32.28 0.5K
13:55 32.34 32.34 32.34 32.34 1.5K
13:56 32.37 32.39 32.37 32.39 1.1K
13:57 32.39 32.40 32.39 32.40 0.8K
13:58 32.38 32.38 32.38 32.38 1.7K
14:01 32.35 32.35 32.35 32.35 0.3K
14:02 32.38 32.40 32.38 32.40 0.4K
14:03 32.42 32.45 32.42 32.45 3.0K
14:05 32.44 32.46 32.44 32.46 1.7K
14:06 32.46 32.46 32.46 32.46 0.6K
14:07 32.42 32.42 32.42 32.42 1.0K
14:08 32.43 32.43 32.38 32.38 1.2K
14:09 32.41 32.41 32.41 32.41 0.6K
14:10 32.40 32.40 32.38 32.38 2.9K
14:11 32.38 32.38 32.38 32.38 0.3K
14:12 32.38 32.40 32.38 32.40 1.0K
14:13 32.42 32.42 32.42 32.42 1.9K
14:16 32.42 32.42 32.41 32.41 1.7K
14:18 32.40 32.40 32.40 32.40 0.5K
14:19 32.41 32.46 32.41 32.45 3.7K
14:22 32.46 32.46 32.46 32.46 1.1K
14:23 32.47 32.47 32.47 32.47 0.7K
14:24 32.47 32.50 32.47 32.50 5.2K
14:25 32.50 32.50 32.50 32.50 0.4K
14:26 32.51 32.51 32.48 32.48 1.7K
14:28 32.46 32.46 32.43 32.42 3.9K
14:30 32.44 32.44 32.44 32.44 0.9K
14:32 32.47 32.47 32.47 32.47 1.6K
14:33 32.47 32.47 32.47 32.47 0.3K
14:34 32.46 32.46 32.46 32.46 0.8K
14:35 32.45 32.45 32.45 32.45 0.2K
14:36 32.45 32.45 32.44 32.44 0.7K
14:37 32.45 32.45 32.41 32.41 1.9K
14:38 32.41 32.41 32.41 32.41 0.7K
14:39 32.38 32.38 32.38 32.38 0.3K
14:40 32.38 32.39 32.38 32.39 0.3K
14:41 32.41 32.45 32.41 32.45 3.3K
14:42 32.46 32.46 32.46 32.46 1.1K
14:43 32.48 32.48 32.48 32.48 0.1K
14:44 32.44 32.44 32.42 32.42 2.2K
14:46 32.45 32.45 32.45 32.45 0.4K
14:47 32.43 32.43 32.43 32.43 1.1K
14:48 32.43 32.43 32.42 32.42 0.4K
14:49 32.42 32.47 32.42 32.47 2.0K
14:51 32.47 32.47 32.47 32.47 0.8K
14:52 32.48 32.48 32.47 32.47 1.4K
14:54 32.46 32.46 32.46 32.46 0.9K
14:55 32.43 32.43 32.43 32.43 0.8K
14:56 32.43 32.44 32.34 32.34 2.0K
14:57 32.38 32.38 32.38 32.38 1.7K
14:58 32.37 32.40 32.37 32.40 3.3K
14:59 32.41 32.41 32.39 32.39 2.5K
15:00 32.40 32.45 32.40 32.45 2.1K
15:01 32.45 32.45 32.45 32.45 1.2K
15:02 32.47 32.48 32.47 32.48 1.9K
15:03 32.49 32.49 32.48 32.48 2.2K
15:04 32.48 32.49 32.47 32.47 2.1K
15:05 32.44 32.44 32.43 32.43 1.3K
15:08 32.46 32.46 32.43 32.43 2.6K
15:09 32.38 32.38 32.37 32.37 0.8K
15:10 32.38 32.39 32.36 32.39 2.5K
15:12 32.35 32.37 32.35 32.37 0.9K
15:13 32.37 32.37 32.37 32.37 1.1K
15:14 32.37 32.39 32.37 32.39 2.2K
15:15 32.39 32.40 32.39 32.39 1.3K
15:16 32.41 32.41 32.39 32.39 0.9K
15:17 32.43 32.46 32.43 32.46 1.9K
15:18 32.46 32.46 32.45 32.45 2.1K
15:19 32.45 32.45 32.45 32.45 2.0K
15:20 32.48 32.48 32.48 32.48 0.1K
15:21 32.48 32.52 32.48 32.52 12.0K
15:22 32.50 32.51 32.50 32.51 1.2K
15:23 32.51 32.60 32.51 32.60 2.4K
15:24 32.59 32.59 32.59 32.59 1.0K
15:25 32.59 32.60 32.59 32.60 4.2K
15:26 32.59 32.59 32.59 32.59 1.4K
15:27 32.60 32.60 32.60 32.60 0.8K
15:28 32.59 32.60 32.59 32.60 0.9K
15:29 32.65 32.67 32.65 32.67 2.6K
15:30 32.69 32.69 32.68 32.68 1.3K
15:31 32.72 32.76 32.72 32.76 4.3K
15:32 32.78 32.79 32.69 32.69 8.9K
15:33 32.74 32.74 32.74 32.74 1.3K
15:34 32.77 32.77 32.73 32.74 3.9K
15:35 32.72 32.73 32.67 32.67 4.7K
15:36 32.62 32.62 32.61 32.61 2.8K
15:37 32.63 32.66 32.63 32.65 4.0K
15:38 32.67 32.70 32.67 32.70 2.3K
15:39 32.69 32.70 32.68 32.68 3.1K
15:40 32.70 32.72 32.70 32.72 9.7K
15:41 32.69 32.69 32.69 32.69 1.9K
15:42 32.69 32.71 32.69 32.71 2.0K
15:43 32.70 32.74 32.70 32.72 6.1K
15:44 32.73 32.73 32.67 32.68 5.8K
15:45 32.66 32.66 32.65 32.66 2.0K
15:46 32.64 32.66 32.64 32.66 3.4K
15:47 32.65 32.67 32.64 32.67 2.0K
15:48 32.67 32.71 32.67 32.67 6.2K
15:49 32.65 32.66 32.65 32.66 1.2K
15:50 32.61 32.70 32.61 32.69 5.7K
15:51 32.72 32.72 32.68 32.68 8.9K
15:52 32.69 32.76 32.69 32.76 14.3K
15:53 32.77 32.82 32.77 32.82 12.9K
15:54 32.80 32.80 32.76 32.79 12.9K
15:55 32.84 32.85 32.79 32.82 21.6K
15:56 32.84 32.84 32.78 32.82 10.5K
15:57 32.82 32.83 32.75 32.75 22.4K
15:58 32.75 32.80 32.75 32.78 21.5K
15:59 32.78 32.78 32.76 32.77 1,178.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available