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 31.80 31.94 31.55 31.89 12.2K
09:32 31.65 31.65 31.65 31.65 0.1K
09:33 31.65 31.65 31.65 31.65 0.3K
09:34 31.68 31.90 31.68 31.69 1.2K
09:36 31.80 32.04 31.43 31.43 2.0K
09:37 31.63 31.63 31.58 31.58 0.6K
09:38 31.75 31.75 31.53 31.69 6.1K
09:39 31.46 31.47 31.46 31.47 1.5K
09:40 31.35 31.35 31.35 31.35 2.5K
09:41 31.36 31.51 31.36 31.51 1.0K
09:43 31.15 31.51 31.15 31.30 3.1K
09:44 31.31 31.31 31.31 31.31 0.4K
09:45 31.32 31.32 31.30 31.30 2.8K
09:46 31.29 31.29 31.23 31.23 0.8K
09:47 31.43 31.43 31.29 31.29 1.3K
09:48 31.26 31.26 31.26 31.26 0.6K
09:49 31.30 31.30 31.29 31.29 1.1K
09:50 31.32 31.32 31.16 31.16 3.3K
09:51 31.20 31.20 31.08 31.08 8.7K
09:52 31.03 31.08 31.02 31.08 4.9K
09:53 31.12 31.12 31.12 31.12 3.3K
09:54 31.10 31.10 31.09 31.09 3.7K
09:55 31.05 31.05 31.04 31.04 1.1K
09:56 31.03 31.03 31.01 31.01 0.6K
09:58 31.00 31.10 31.00 31.10 5.7K
10:00 31.10 31.27 31.10 31.27 7.0K
10:01 31.19 31.24 31.13 31.13 2.8K
10:02 31.11 31.11 31.05 31.05 2.8K
10:03 31.03 31.03 31.03 31.03 0.3K
10:04 30.98 31.01 30.97 31.01 1.8K
10:05 31.01 31.06 31.00 31.00 9.9K
10:06 30.99 31.02 30.96 30.96 1.4K
10:07 30.96 30.96 30.96 30.96 0.1K
10:08 30.98 30.98 30.90 30.96 18.2K
10:09 30.89 30.96 30.89 30.96 1.7K
10:10 30.93 30.93 30.81 30.81 1.2K
10:11 30.92 30.92 30.92 30.92 0.8K
10:13 30.79 30.79 30.79 30.79 1.4K
10:14 30.73 30.73 30.73 30.73 2.2K
10:17 30.85 30.85 30.70 30.70 8.3K
10:18 30.77 30.77 30.64 30.64 3.7K
10:19 30.63 30.66 30.63 30.66 9.2K
10:20 30.66 30.66 30.66 30.66 3.6K
10:21 30.62 30.62 30.59 30.59 1.4K
10:22 30.55 30.55 30.43 30.43 4.6K
10:23 30.43 30.43 30.43 30.43 0.4K
10:24 30.40 30.40 30.40 30.40 0.6K
10:25 30.41 30.41 30.41 30.41 2.6K
10:26 30.34 30.34 30.31 30.31 5.6K
10:27 30.28 30.28 30.25 30.25 0.6K
10:28 30.27 30.27 30.24 30.24 1.0K
10:29 30.23 30.23 30.22 30.22 1.1K
10:30 30.26 30.32 30.26 30.32 2.3K
10:31 30.30 30.30 30.30 30.30 0.7K
10:32 30.32 30.42 30.32 30.42 5.9K
10:33 30.39 30.47 30.39 30.47 6.1K
10:34 30.46 30.46 30.46 30.46 0.6K
10:35 30.45 30.46 30.45 30.46 1.3K
10:36 30.46 30.46 30.46 30.46 1.2K
10:37 30.46 30.46 30.46 30.46 0.4K
10:38 30.46 30.47 30.46 30.47 0.8K
10:39 30.46 30.56 30.46 30.56 2.5K
10:40 30.55 30.59 30.55 30.59 3.1K
10:41 30.60 30.60 30.56 30.60 2.8K
10:43 30.56 30.61 30.55 30.61 0.6K
10:44 30.57 30.57 30.56 30.56 0.9K
10:45 30.55 30.55 30.55 30.55 1.2K
10:46 30.52 30.52 30.49 30.49 1.2K
10:47 30.49 30.49 30.49 30.49 0.5K
10:48 30.50 30.59 30.50 30.50 3.4K
10:49 30.50 30.54 30.50 30.54 1.3K
10:50 30.55 30.57 30.55 30.57 0.5K
10:51 30.53 30.53 30.51 30.51 1.2K
10:52 30.54 30.54 30.54 30.54 0.3K
10:53 30.43 30.43 30.43 30.43 4.9K
10:54 30.40 30.40 30.40 30.40 0.8K
10:55 30.37 30.37 30.37 30.37 0.4K
10:56 30.37 30.43 30.37 30.43 0.7K
10:57 30.39 30.39 30.39 30.39 0.5K
10:58 30.43 30.43 30.43 30.43 0.3K
10:59 30.46 30.46 30.46 30.46 1.2K
11:00 30.50 30.50 30.46 30.46 0.6K
11:01 30.43 30.46 30.43 30.46 2.3K
11:03 30.46 30.56 30.46 30.56 13.6K
11:04 30.53 30.53 30.53 30.53 2.7K
11:07 30.62 30.62 30.62 30.62 0.2K
11:08 30.60 30.63 30.60 30.63 0.7K
11:09 30.62 30.62 30.58 30.58 0.8K
11:10 30.56 30.56 30.56 30.56 1.7K
11:12 30.61 30.61 30.49 30.49 4.4K
11:13 30.50 30.50 30.42 30.50 7.6K
11:16 30.42 30.42 30.42 30.42 0.8K
11:18 30.42 30.42 30.42 30.42 1.0K
11:19 30.40 30.40 30.35 30.37 2.5K
11:20 30.38 30.38 30.38 30.38 0.3K
11:21 30.38 30.38 30.38 30.38 0.9K
11:22 30.42 30.45 30.42 30.45 0.7K
11:23 30.40 30.46 30.40 30.46 2.8K
11:24 30.47 30.47 30.43 30.43 2.9K
11:28 30.47 30.53 30.47 30.53 3.9K
11:29 30.56 30.56 30.56 30.56 0.4K
11:30 30.52 30.52 30.52 30.52 0.4K
11:31 30.48 30.48 30.48 30.48 0.3K
11:32 30.48 30.51 30.47 30.47 1.5K
11:33 30.48 30.48 30.48 30.48 0.8K
11:35 30.53 30.53 30.53 30.53 0.4K
11:36 30.61 30.62 30.61 30.62 1.5K
11:38 30.61 30.61 30.61 30.61 2.7K
11:40 30.56 30.56 30.56 30.56 1.1K
11:41 30.60 30.60 30.60 30.60 0.8K
11:46 30.60 30.60 30.60 30.60 0.2K
11:48 30.60 30.60 30.60 30.60 0.5K
11:49 30.61 30.61 30.61 30.61 0.9K
11:53 30.61 30.61 30.61 30.61 0.4K
11:54 30.59 30.59 30.56 30.56 4.0K
11:57 30.52 30.52 30.52 30.52 0.1K
11:58 30.52 30.52 30.50 30.50 2.3K
12:03 30.42 30.42 30.42 30.42 0.4K
12:05 30.40 30.44 30.40 30.40 1.5K
12:06 30.44 30.44 30.44 30.44 0.6K
12:08 30.42 30.42 30.42 30.42 0.5K
12:10 30.45 30.45 30.45 30.45 1.6K
12:11 30.45 30.52 30.45 30.52 1.8K
12:12 30.53 30.53 30.53 30.53 0.6K
12:13 30.53 30.53 30.53 30.53 0.4K
12:14 30.56 30.61 30.54 30.61 10.5K
12:16 30.58 30.58 30.47 30.47 3.6K
12:19 30.47 30.47 30.47 30.47 0.1K
12:20 30.40 30.44 30.36 30.44 8.1K
12:21 30.42 30.42 30.42 30.42 0.4K
12:22 30.41 30.41 30.41 30.41 1.6K
12:25 30.40 30.40 30.40 30.40 0.6K
12:28 30.39 30.39 30.39 30.39 0.6K
12:29 30.39 30.39 30.37 30.37 0.9K
12:30 30.44 30.49 30.44 30.49 1.8K
12:32 30.46 30.46 30.44 30.44 1.3K
12:33 30.43 30.43 30.43 30.43 0.4K
12:35 30.43 30.43 30.37 30.37 2.0K
12:37 30.44 30.44 30.44 30.44 1.8K
12:39 30.45 30.45 30.45 30.45 0.7K
12:41 30.45 30.45 30.42 30.42 1.7K
12:42 30.42 30.42 30.42 30.42 0.4K
12:43 30.44 30.44 30.44 30.44 1.4K
12:46 30.44 30.44 30.44 30.44 2.2K
12:50 30.45 30.49 30.45 30.49 1.4K
12:51 30.54 30.54 30.54 30.54 0.8K
12:54 30.55 30.55 30.55 30.55 0.9K
12:56 30.53 30.53 30.53 30.53 1.0K
12:58 30.51 30.51 30.51 30.51 1.0K
12:59 30.51 30.51 30.51 30.51 5.1K
13:02 30.53 30.53 30.51 30.51 1.3K
13:03 30.48 30.48 30.47 30.47 0.7K
13:04 30.47 30.47 30.47 30.47 0.9K
13:06 30.46 30.46 30.46 30.46 0.2K
13:07 30.45 30.45 30.44 30.44 0.9K
13:09 30.44 30.45 30.44 30.45 0.6K
13:10 30.42 30.42 30.42 30.42 0.7K
13:11 30.43 30.43 30.43 30.43 0.3K
13:12 30.43 30.43 30.43 30.43 0.2K
13:13 30.47 30.47 30.47 30.47 1.4K
13:14 30.48 30.51 30.48 30.51 0.7K
13:15 30.44 30.44 30.44 30.44 3.2K
13:16 30.39 30.39 30.38 30.38 2.1K
13:18 30.39 30.39 30.39 30.39 0.7K
13:19 30.43 30.43 30.43 30.43 1.7K
13:20 30.42 30.42 30.38 30.38 0.9K
13:21 30.36 30.36 30.35 30.35 1.1K
13:22 30.35 30.36 30.35 30.36 1.3K
13:23 30.35 30.35 30.33 30.33 0.6K
13:24 30.33 30.34 30.33 30.34 1.8K
13:25 30.32 30.32 30.32 30.32 0.5K
13:26 30.33 30.33 30.33 30.33 1.1K
13:27 30.29 30.29 30.29 30.29 0.4K
13:28 30.30 30.34 30.29 30.34 7.2K
13:31 30.36 30.38 30.35 30.38 1.2K
13:32 30.38 30.38 30.38 30.38 0.8K
13:34 30.38 30.38 30.36 30.38 2.7K
13:35 30.35 30.35 30.35 30.35 2.0K
13:36 30.32 30.35 30.32 30.35 1.2K
13:37 30.30 30.30 30.30 30.30 0.8K
13:38 30.33 30.33 30.33 30.33 0.6K
13:39 30.33 30.33 30.33 30.33 0.6K
13:40 30.33 30.33 30.30 30.30 3.0K
13:41 30.27 30.27 30.27 30.27 0.3K
13:42 30.31 30.31 30.29 30.29 1.3K
13:43 30.32 30.33 30.32 30.33 1.4K
13:45 30.36 30.36 30.36 30.36 0.7K
13:46 30.38 30.44 30.38 30.44 0.7K
13:47 30.41 30.41 30.41 30.41 0.3K
13:48 30.36 30.39 30.36 30.39 2.0K
13:49 30.37 30.37 30.37 30.37 1.5K
13:51 30.40 30.42 30.40 30.42 0.9K
13:52 30.41 30.41 30.41 30.41 4.3K
13:54 30.40 30.42 30.40 30.42 1.8K
13:55 30.44 30.44 30.43 30.43 1.3K
13:57 30.48 30.48 30.48 30.48 0.5K
13:58 30.44 30.47 30.44 30.47 0.3K
13:59 30.47 30.47 30.47 30.47 0.5K
14:00 30.44 30.44 30.44 30.44 4.5K
14:03 30.62 30.62 30.60 30.61 8.1K
14:05 30.63 30.63 30.63 30.63 0.7K
14:06 30.54 30.56 30.51 30.56 8.0K
14:07 30.51 30.55 30.48 30.48 4.4K
14:08 30.43 30.47 30.43 30.47 5.0K
14:10 30.46 30.46 30.46 30.46 0.5K
14:13 30.45 30.45 30.40 30.40 3.7K
14:14 30.38 30.38 30.38 30.38 0.6K
14:15 30.40 30.40 30.38 30.38 1.1K
14:16 30.38 30.40 30.38 30.40 1.0K
14:17 30.38 30.38 30.33 30.34 3.1K
14:18 30.34 30.35 30.34 30.35 0.9K
14:19 30.34 30.34 30.34 30.34 0.7K
14:20 30.33 30.34 30.33 30.34 0.9K
14:21 30.34 30.37 30.33 30.37 2.4K
14:22 30.37 30.40 30.37 30.40 3.4K
14:23 30.45 30.56 30.45 30.56 3.5K
14:24 30.51 30.57 30.51 30.57 1.3K
14:25 30.52 30.52 30.52 30.52 0.4K
14:27 30.53 30.54 30.53 30.54 0.7K
14:29 30.56 30.56 30.56 30.56 0.8K
14:31 30.58 30.58 30.58 30.58 0.9K
14:34 30.59 30.59 30.59 30.59 0.4K
14:35 30.59 30.59 30.59 30.59 1.0K
14:37 30.63 30.63 30.63 30.63 0.1K
14:38 30.60 30.60 30.60 30.60 1.7K
14:39 30.61 30.61 30.61 30.61 1.1K
14:40 30.59 30.59 30.59 30.59 1.8K
14:41 30.62 30.62 30.61 30.61 0.7K
14:42 30.58 30.58 30.54 30.54 2.7K
14:43 30.53 30.56 30.53 30.56 0.5K
14:44 30.53 30.53 30.53 30.53 0.2K
14:45 30.53 30.53 30.52 30.52 3.2K
14:46 30.49 30.49 30.49 30.49 0.3K
14:48 30.49 30.52 30.49 30.52 0.4K
14:49 30.54 30.57 30.54 30.56 1.8K
14:50 30.58 30.58 30.58 30.58 0.3K
14:51 30.56 30.58 30.56 30.58 0.8K
14:52 30.60 30.61 30.60 30.61 1.7K
14:53 30.67 30.67 30.67 30.67 0.4K
14:54 30.68 30.68 30.67 30.68 1.0K
14:56 30.67 30.67 30.64 30.64 3.8K
14:58 30.69 30.69 30.67 30.67 0.7K
15:00 30.68 30.73 30.68 30.69 6.7K
15:03 30.72 30.72 30.72 30.72 0.2K
15:04 30.72 30.72 30.69 30.69 7.7K
15:05 30.74 30.74 30.68 30.68 7.2K
15:08 30.72 30.72 30.72 30.72 0.6K
15:09 30.72 30.74 30.72 30.74 1.9K
15:10 30.73 30.73 30.73 30.73 0.6K
15:11 30.75 30.75 30.67 30.67 6.0K
15:12 30.67 30.68 30.67 30.68 0.8K
15:14 30.66 30.68 30.66 30.68 1.5K
15:15 30.67 30.67 30.67 30.67 0.3K
15:16 30.66 30.66 30.66 30.66 0.3K
15:17 30.67 30.67 30.67 30.67 0.6K
15:18 30.67 30.67 30.67 30.67 1.4K
15:20 30.70 30.70 30.70 30.70 2.7K
15:21 30.72 30.72 30.72 30.72 0.7K
15:22 30.70 30.70 30.68 30.68 2.9K
15:24 30.71 30.71 30.71 30.71 0.9K
15:25 30.71 30.71 30.71 30.71 2.2K
15:28 30.70 30.70 30.70 30.70 0.7K
15:29 30.69 30.69 30.69 30.69 1.6K
15:31 30.65 30.65 30.62 30.62 5.5K
15:32 30.63 30.63 30.61 30.61 1.0K
15:33 30.60 30.60 30.60 30.60 0.4K
15:34 30.60 30.60 30.55 30.55 0.8K
15:35 30.55 30.58 30.55 30.55 0.7K
15:36 30.58 30.59 30.58 30.59 1.4K
15:37 30.58 30.58 30.58 30.58 0.7K
15:38 30.58 30.61 30.57 30.60 12.2K
15:39 30.59 30.59 30.56 30.56 3.9K
15:41 30.61 30.61 30.59 30.59 4.5K
15:42 30.60 30.62 30.60 30.60 3.8K
15:43 30.59 30.59 30.59 30.59 0.9K
15:44 30.57 30.61 30.57 30.61 2.6K
15:45 30.60 30.63 30.59 30.59 3.8K
15:46 30.60 30.60 30.60 30.60 3.1K
15:47 30.60 30.60 30.51 30.51 4.9K
15:48 30.50 30.50 30.50 30.50 2.1K
15:49 30.52 30.52 30.49 30.49 3.3K
15:50 30.52 30.52 30.52 30.52 5.5K
15:51 30.51 30.52 30.51 30.51 2.8K
15:52 30.50 30.54 30.50 30.51 5.7K
15:53 30.50 30.50 30.43 30.44 5.3K
15:54 30.43 30.43 30.37 30.40 8.0K
15:55 30.40 30.41 30.35 30.37 15.4K
15:56 30.39 30.41 30.36 30.37 15.3K
15:57 30.38 30.38 30.35 30.38 12.3K
15:58 30.39 30.41 30.38 30.39 17.2K
15:59 30.39 30.41 30.38 30.40 150.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available