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 30.59 30.75 30.59 30.75 9.4K
09:31 30.71 30.71 30.71 30.71 0.6K
09:32 30.59 30.65 30.59 30.59 1.2K
09:33 30.36 30.37 30.36 30.37 1.7K
09:34 30.31 30.31 30.30 30.30 0.6K
09:35 30.42 30.65 30.38 30.65 2.5K
09:37 30.66 30.66 30.39 30.42 4.5K
09:38 30.41 30.42 30.41 30.42 0.6K
09:39 30.41 30.41 30.38 30.39 0.7K
09:40 30.39 30.41 30.27 30.27 4.2K
09:41 30.28 30.28 30.18 30.19 1.6K
09:42 30.20 30.20 30.19 30.19 0.6K
09:43 30.18 30.18 30.12 30.17 3.9K
09:44 30.23 30.23 30.13 30.13 1.6K
09:45 30.13 30.13 30.02 30.05 4.5K
09:47 30.06 30.07 30.06 30.07 1.1K
09:48 29.99 29.99 29.86 29.97 5.2K
09:50 29.95 29.96 29.88 29.88 21.4K
09:51 29.97 29.97 29.92 29.92 2.8K
09:52 29.89 29.92 29.89 29.92 1.7K
09:53 29.86 29.86 29.85 29.85 3.7K
09:54 29.89 29.89 29.89 29.89 0.9K
09:55 29.88 29.88 29.88 29.88 1.0K
09:56 29.93 29.93 29.93 29.93 3.4K
09:57 29.90 29.90 29.90 29.90 0.3K
09:58 29.93 29.93 29.88 29.88 0.6K
09:59 29.82 29.84 29.82 29.84 12.5K
10:00 29.85 29.90 29.85 29.90 10.4K
10:01 29.93 29.93 29.92 29.92 1.2K
10:02 30.00 30.05 30.00 30.05 2.4K
10:03 30.07 30.13 30.07 30.13 2.4K
10:04 30.27 30.27 30.16 30.16 0.5K
10:05 30.15 30.22 30.15 30.22 5.5K
10:07 30.30 30.30 30.30 30.30 2.2K
10:09 30.37 30.37 30.36 30.36 1.0K
10:11 30.41 30.41 30.37 30.37 2.8K
10:12 30.35 30.35 30.35 30.35 1.1K
10:14 30.36 30.36 30.24 30.24 4.8K
10:16 30.37 30.37 30.37 30.36 0.2K
10:17 30.36 30.36 30.36 30.36 0.9K
10:18 30.36 30.36 30.36 30.36 1.8K
10:19 30.36 30.36 30.27 30.27 3.2K
10:20 30.26 30.28 30.26 30.28 2.5K
10:22 30.35 30.37 30.35 30.37 0.6K
10:24 30.27 30.28 30.26 30.28 2.2K
10:25 30.29 30.29 30.29 30.29 0.9K
10:26 30.29 30.29 30.29 30.29 0.4K
10:27 30.29 30.29 30.29 30.29 0.7K
10:29 30.29 30.29 30.29 30.29 0.8K
10:30 30.28 30.35 30.28 30.35 3.2K
10:31 30.35 30.35 30.35 30.35 1.6K
10:33 30.34 30.34 30.34 30.34 2.0K
10:34 30.33 30.33 30.30 30.30 1.3K
10:35 30.33 30.35 30.33 30.35 1.7K
10:36 30.35 30.35 30.35 30.35 1.4K
10:37 30.41 30.41 30.41 30.41 0.5K
10:38 30.39 30.41 30.38 30.38 2.0K
10:39 30.38 30.38 30.38 30.38 1.3K
10:40 30.31 30.31 30.31 30.31 1.0K
10:41 30.28 30.28 30.28 30.28 1.5K
10:43 30.30 30.30 30.30 30.30 0.5K
10:44 30.32 30.32 30.32 30.32 1.5K
10:45 30.39 30.40 30.39 30.40 0.6K
10:46 30.37 30.37 30.29 30.32 3.6K
10:47 30.31 30.31 30.26 30.26 3.8K
10:51 30.25 30.25 30.25 30.25 2.8K
10:52 30.23 30.23 30.23 30.23 0.9K
10:53 30.25 30.28 30.25 30.28 1.2K
10:55 30.29 30.29 30.17 30.18 2.0K
10:56 30.23 30.24 30.21 30.21 2.1K
10:57 30.21 30.21 30.21 30.21 0.3K
10:58 30.21 30.21 30.21 30.21 1.1K
10:59 30.22 30.24 30.20 30.24 1.8K
11:00 30.27 30.27 30.27 30.27 0.6K
11:01 30.25 30.25 30.23 30.25 4.0K
11:03 30.30 30.30 30.30 30.30 1.0K
11:05 30.26 30.26 30.26 30.26 1.2K
11:06 30.29 30.29 30.28 30.28 1.4K
11:09 30.29 30.29 30.26 30.26 1.4K
11:10 30.29 30.29 30.29 30.29 1.7K
11:13 30.27 30.30 30.27 30.30 3.3K
11:14 30.34 30.34 30.34 30.34 1.5K
11:16 30.36 30.36 30.36 30.35 1.4K
11:18 30.30 30.30 30.30 30.30 1.1K
11:19 30.28 30.28 30.28 30.28 0.6K
11:20 30.30 30.30 30.30 30.30 0.6K
11:21 30.32 30.32 30.32 30.32 1.8K
11:22 30.25 30.25 30.25 30.25 1.0K
11:24 30.24 30.24 30.21 30.21 1.2K
11:25 30.21 30.24 30.21 30.24 2.3K
11:26 30.24 30.24 30.24 30.24 1.0K
11:27 30.24 30.26 30.24 30.24 2.1K
11:28 30.29 30.29 30.29 30.29 1.5K
11:29 30.22 30.22 30.22 30.22 2.3K
11:30 30.22 30.25 30.22 30.25 4.0K
11:32 30.25 30.25 30.25 30.25 0.5K
11:33 30.22 30.22 30.22 30.22 0.3K
11:34 30.24 30.28 30.24 30.28 4.0K
11:36 30.31 30.31 30.31 30.31 0.3K
11:37 30.30 30.32 30.30 30.32 1.8K
11:38 30.31 30.31 30.31 30.31 2.1K
11:41 30.28 30.28 30.28 30.28 2.3K
11:42 30.27 30.29 30.27 30.29 2.9K
11:45 30.31 30.31 30.31 30.31 1.7K
11:48 30.33 30.33 30.33 30.33 0.7K
11:49 30.31 30.31 30.31 30.31 1.0K
11:50 30.36 30.36 30.36 30.36 2.3K
11:53 30.36 30.40 30.36 30.40 1.3K
11:54 30.40 30.40 30.40 30.40 0.9K
11:55 30.40 30.40 30.40 30.40 0.4K
11:56 30.40 30.41 30.40 30.41 1.5K
11:57 30.43 30.43 30.43 30.43 0.7K
11:58 30.43 30.43 30.43 30.43 1.5K
11:59 30.43 30.45 30.43 30.45 2.4K
12:00 30.45 30.45 30.45 30.45 2.3K
12:03 30.52 30.52 30.52 30.52 0.3K
12:04 30.52 30.52 30.51 30.51 4.0K
12:05 30.52 30.52 30.52 30.52 0.5K
12:06 30.51 30.53 30.51 30.53 3.3K
12:07 30.53 30.53 30.53 30.53 1.1K
12:08 30.59 30.60 30.56 30.56 1.5K
12:09 30.59 30.59 30.59 30.59 0.4K
12:10 30.59 30.59 30.59 30.59 0.6K
12:11 30.59 30.59 30.57 30.59 2.0K
12:13 30.63 30.63 30.63 30.63 0.5K
12:14 30.62 30.62 30.62 30.62 0.5K
12:15 30.62 30.62 30.62 30.62 0.3K
12:16 30.64 30.65 30.60 30.60 1.9K
12:17 30.61 30.61 30.61 30.61 1.2K
12:18 30.61 30.61 30.61 30.61 0.9K
12:19 30.63 30.63 30.61 30.61 3.4K
12:21 30.63 30.63 30.63 30.63 0.7K
12:22 30.61 30.61 30.61 30.61 1.4K
12:23 30.61 30.61 30.61 30.61 1.8K
12:24 30.63 30.63 30.63 30.63 0.3K
12:25 30.62 30.62 30.59 30.60 0.8K
12:26 30.57 30.62 30.57 30.60 2.1K
12:27 30.57 30.57 30.57 30.57 0.7K
12:28 30.62 30.62 30.57 30.57 0.8K
12:29 30.62 30.62 30.62 30.62 1.1K
12:30 30.61 30.61 30.61 30.61 0.4K
12:31 30.61 30.61 30.54 30.54 3.4K
12:32 30.54 30.58 30.54 30.58 1.5K
12:34 30.62 30.62 30.62 30.62 1.1K
12:35 30.62 30.62 30.58 30.58 1.6K
12:36 30.58 30.58 30.58 30.58 0.9K
12:37 30.64 30.64 30.64 30.64 1.4K
12:38 30.62 30.62 30.62 30.62 0.5K
12:40 30.62 30.62 30.62 30.62 0.4K
12:41 30.65 30.65 30.62 30.62 0.4K
12:42 30.64 30.65 30.64 30.65 1.8K
12:43 30.65 30.67 30.65 30.67 3.1K
12:44 30.65 30.65 30.65 30.65 0.8K
12:45 30.64 30.64 30.64 30.64 1.8K
12:46 30.60 30.61 30.60 30.61 2.0K
12:47 30.63 30.67 30.63 30.67 4.0K
12:49 30.70 30.71 30.70 30.71 0.8K
12:50 30.64 30.64 30.64 30.64 1.9K
12:51 30.65 30.65 30.65 30.65 1.1K
12:52 30.67 30.67 30.67 30.67 0.8K
12:53 30.68 30.68 30.68 30.68 0.9K
12:54 30.68 30.68 30.68 30.68 1.1K
12:55 30.68 30.68 30.68 30.68 1.1K
12:56 30.69 30.69 30.69 30.69 1.2K
12:57 30.70 30.73 30.70 30.73 1.1K
12:58 30.66 30.66 30.66 30.66 2.3K
12:59 30.68 30.69 30.68 30.69 3.1K
13:01 30.71 30.71 30.71 30.71 2.0K
13:02 30.66 30.66 30.64 30.64 1.2K
13:03 30.67 30.67 30.66 30.66 1.2K
13:05 30.66 30.66 30.66 30.66 0.6K
13:07 30.61 30.67 30.61 30.67 2.1K
13:08 30.66 30.66 30.66 30.66 0.4K
13:10 30.67 30.71 30.67 30.71 0.9K
13:11 30.68 30.71 30.68 30.71 0.7K
13:12 30.68 30.71 30.68 30.71 0.9K
13:13 30.71 30.76 30.71 30.74 2.3K
13:14 30.74 30.74 30.74 30.74 1.4K
13:15 30.72 30.74 30.72 30.74 3.4K
13:16 30.77 30.77 30.76 30.76 2.3K
13:18 30.75 30.77 30.75 30.77 2.1K
13:20 30.80 30.80 30.80 30.80 0.4K
13:21 30.81 30.84 30.81 30.84 0.8K
13:22 30.82 30.82 30.82 30.82 0.2K
13:23 30.80 30.81 30.80 30.81 2.3K
13:25 30.79 30.79 30.79 30.79 0.4K
13:26 30.76 30.76 30.76 30.76 2.3K
13:27 30.74 30.74 30.74 30.74 0.7K
13:28 30.75 30.76 30.75 30.76 0.9K
13:29 30.77 30.77 30.76 30.76 1.1K
13:31 30.78 30.79 30.78 30.79 1.4K
13:32 30.79 30.79 30.79 30.79 1.2K
13:33 30.81 30.81 30.81 30.81 0.3K
13:34 30.81 30.85 30.81 30.85 2.5K
13:36 30.86 30.86 30.86 30.86 0.8K
13:38 30.83 30.83 30.81 30.81 3.2K
13:40 30.82 30.82 30.82 30.82 0.6K
13:41 30.81 30.81 30.81 30.81 0.5K
13:42 30.81 30.81 30.81 30.81 0.3K
13:43 30.81 30.81 30.81 30.81 1.0K
13:44 30.78 30.78 30.78 30.78 0.8K
13:45 30.74 30.74 30.74 30.74 2.0K
13:46 30.71 30.71 30.68 30.68 2.1K
13:47 30.70 30.70 30.70 30.70 1.2K
13:49 30.72 30.72 30.68 30.68 3.1K
13:52 30.66 30.66 30.65 30.65 1.1K
13:53 30.65 30.65 30.64 30.64 1.9K
13:55 30.61 30.61 30.61 30.61 1.7K
13:56 30.63 30.63 30.63 30.63 0.3K
13:57 30.65 30.65 30.65 30.65 0.6K
13:58 30.69 30.69 30.69 30.69 1.2K
13:59 30.66 30.66 30.66 30.66 1.1K
14:00 30.66 30.66 30.66 30.66 0.4K
14:01 30.66 30.66 30.66 30.66 1.2K
14:04 30.65 30.65 30.65 30.65 1.8K
14:05 30.66 30.66 30.66 30.66 1.4K
14:06 30.67 30.67 30.67 30.67 0.3K
14:07 30.67 30.67 30.67 30.67 0.4K
14:08 30.68 30.68 30.61 30.61 2.0K
14:09 30.63 30.63 30.63 30.63 0.3K
14:10 30.63 30.63 30.61 30.61 1.1K
14:11 30.60 30.61 30.60 30.61 2.4K
14:12 30.61 30.61 30.61 30.61 1.9K
14:15 30.62 30.63 30.62 30.63 1.1K
14:16 30.61 30.62 30.61 30.62 0.6K
14:17 30.60 30.60 30.60 30.60 3.1K
14:18 30.61 30.61 30.61 30.61 0.8K
14:21 30.60 30.60 30.60 30.60 1.1K
14:22 30.60 30.61 30.60 30.61 0.6K
14:23 30.63 30.64 30.63 30.64 1.2K
14:24 30.68 30.68 30.66 30.66 2.3K
14:25 30.65 30.65 30.62 30.64 2.1K
14:26 30.62 30.62 30.61 30.61 1.2K
14:27 30.59 30.59 30.59 30.59 0.7K
14:28 30.59 30.59 30.59 30.59 1.1K
14:30 30.59 30.59 30.59 30.59 1.1K
14:31 30.61 30.61 30.52 30.52 1.4K
14:32 30.52 30.52 30.52 30.52 0.9K
14:34 30.50 30.50 30.50 30.50 1.6K
14:35 30.43 30.43 30.43 30.43 0.2K
14:36 30.43 30.43 30.43 30.43 1.2K
14:37 30.42 30.43 30.42 30.42 2.1K
14:38 30.42 30.43 30.42 30.43 0.6K
14:39 30.44 30.44 30.44 30.44 1.8K
14:42 30.41 30.41 30.41 30.41 0.8K
14:43 30.39 30.39 30.37 30.37 2.4K
14:44 30.32 30.33 30.32 30.33 1.1K
14:45 30.37 30.37 30.37 30.37 0.6K
14:46 30.37 30.37 30.36 30.36 2.0K
14:49 30.36 30.40 30.36 30.38 2.1K
14:50 30.39 30.39 30.38 30.38 1.9K
14:51 30.33 30.33 30.33 30.33 1.7K
14:52 30.35 30.35 30.35 30.35 1.2K
14:53 30.35 30.36 30.35 30.36 1.6K
14:54 30.40 30.40 30.40 30.40 0.5K
14:55 30.41 30.41 30.41 30.41 0.8K
14:57 30.40 30.40 30.39 30.39 0.9K
14:58 30.41 30.41 30.41 30.41 0.7K
14:59 30.38 30.38 30.38 30.38 0.8K
15:01 30.40 30.41 30.39 30.39 3.9K
15:02 30.39 30.39 30.39 30.39 1.8K
15:03 30.41 30.41 30.41 30.41 0.4K
15:04 30.42 30.43 30.42 30.43 1.5K
15:05 30.44 30.44 30.44 30.44 0.4K
15:06 30.44 30.47 30.44 30.47 0.9K
15:07 30.47 30.47 30.47 30.47 3.3K
15:08 30.45 30.46 30.45 30.46 0.5K
15:09 30.46 30.46 30.44 30.44 0.8K
15:11 30.41 30.41 30.41 30.41 4.1K
15:12 30.40 30.40 30.40 30.40 0.8K
15:13 30.39 30.39 30.39 30.39 0.3K
15:14 30.40 30.40 30.40 30.40 2.0K
15:15 30.39 30.39 30.39 30.39 2.9K
15:16 30.39 30.39 30.39 30.39 0.7K
15:17 30.40 30.40 30.40 30.40 2.5K
15:18 30.40 30.40 30.40 30.40 1.4K
15:20 30.41 30.41 30.41 30.41 1.3K
15:21 30.43 30.43 30.38 30.38 9.3K
15:23 30.37 30.38 30.37 30.38 1.0K
15:24 30.37 30.38 30.35 30.38 5.5K
15:25 30.38 30.40 30.38 30.39 5.8K
15:26 30.38 30.38 30.34 30.34 3.5K
15:27 30.34 30.38 30.34 30.38 2.6K
15:28 30.38 30.38 30.38 30.38 1.2K
15:29 30.39 30.41 30.39 30.41 1.9K
15:30 30.41 30.41 30.41 30.41 3.2K
15:31 30.36 30.36 30.34 30.34 4.4K
15:32 30.33 30.33 30.33 30.33 1.2K
15:33 30.32 30.32 30.30 30.30 2.1K
15:34 30.28 30.28 30.28 30.28 1.5K
15:35 30.30 30.33 30.30 30.33 2.0K
15:36 30.33 30.33 30.32 30.32 1.4K
15:37 30.34 30.34 30.32 30.32 3.2K
15:38 30.31 30.31 30.31 30.31 1.2K
15:39 30.32 30.36 30.32 30.36 3.3K
15:41 30.31 30.32 30.30 30.32 6.6K
15:42 30.33 30.33 30.33 30.33 2.1K
15:43 30.33 30.33 30.33 30.33 3.1K
15:44 30.33 30.33 30.33 30.33 0.7K
15:45 30.35 30.35 30.35 30.35 1.2K
15:46 30.34 30.34 30.31 30.31 6.0K
15:47 30.32 30.32 30.32 30.32 2.7K
15:48 30.32 30.32 30.31 30.31 4.6K
15:49 30.30 30.30 30.30 30.30 1.8K
15:50 30.30 30.32 30.29 30.31 8.2K
15:51 30.34 30.37 30.34 30.37 5.3K
15:52 30.37 30.42 30.37 30.42 4.1K
15:53 30.41 30.41 30.39 30.40 6.4K
15:54 30.40 30.40 30.38 30.38 6.0K
15:55 30.39 30.40 30.38 30.40 5.8K
15:56 30.42 30.47 30.41 30.46 14.0K
15:57 30.46 30.46 30.41 30.42 16.2K
15:58 30.43 30.47 30.43 30.47 20.7K
15:59 30.47 30.50 30.47 30.48 170.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available