Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.17
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.27 32.27 32.26 32.26 15.0K
09:32 32.33 32.61 32.31 32.49 1.8K
09:33 32.31 32.31 32.11 32.11 3.5K
09:35 32.51 32.51 32.51 32.51 0.8K
09:37 32.47 32.47 32.47 32.47 1.0K
09:38 32.24 32.24 32.24 32.24 0.3K
09:39 32.40 32.48 32.40 32.40 1.7K
09:40 32.40 32.40 32.40 32.40 0.2K
09:41 32.43 32.51 32.23 32.51 2.9K
09:42 32.33 32.33 32.33 32.33 0.7K
09:43 32.32 32.46 32.32 32.46 0.9K
09:44 32.33 32.33 32.32 32.32 1.2K
09:46 32.38 32.38 32.38 32.38 1.2K
09:47 32.38 32.38 32.38 32.38 0.1K
09:48 32.38 32.38 32.38 32.38 0.4K
09:49 32.38 32.47 32.38 32.47 6.7K
09:52 32.48 32.51 32.48 32.51 0.5K
09:53 32.56 32.57 32.45 32.45 2.2K
09:54 32.45 32.50 32.45 32.50 3.1K
09:56 32.59 32.59 32.50 32.50 0.5K
09:57 32.61 32.61 32.61 32.61 0.6K
09:58 32.50 32.52 32.48 32.48 2.9K
09:59 32.43 32.43 32.39 32.39 1.5K
10:00 32.41 32.41 32.41 32.41 0.6K
10:02 32.43 32.43 32.43 32.43 0.4K
10:03 32.43 32.46 32.43 32.46 0.9K
10:04 32.32 32.32 32.23 32.23 3.4K
10:05 32.20 32.20 32.20 32.20 1.6K
10:06 32.22 32.22 32.22 32.22 0.3K
10:07 32.22 32.22 32.21 32.21 1.0K
10:08 32.11 32.11 32.11 32.11 0.5K
10:09 32.18 32.18 32.11 32.11 0.8K
10:11 32.06 32.07 32.06 32.07 2.7K
10:12 32.12 32.13 32.12 32.13 3.1K
10:13 32.17 32.22 32.17 32.22 0.5K
10:14 32.16 32.17 32.16 32.17 0.6K
10:15 32.17 32.17 32.16 32.16 0.5K
10:16 32.16 32.16 32.16 32.16 0.6K
10:17 32.11 32.11 32.05 32.05 2.1K
10:18 32.08 32.10 32.08 32.10 0.6K
10:19 32.14 32.15 32.14 32.15 1.4K
10:20 32.15 32.15 32.15 32.15 0.9K
10:21 32.02 32.02 31.94 31.94 3.7K
10:22 31.96 32.00 31.94 31.94 1.5K
10:23 32.00 32.00 32.00 32.00 0.6K
10:24 31.97 31.97 31.95 31.95 1.3K
10:26 31.93 31.93 31.93 31.93 1.4K
10:27 31.92 31.97 31.92 31.97 2.3K
10:28 31.94 31.94 31.94 31.94 0.5K
10:29 32.00 32.00 32.00 32.00 0.4K
10:30 31.99 31.99 31.99 31.99 0.4K
10:31 31.92 31.92 31.92 31.92 2.2K
10:32 31.93 31.93 31.93 31.93 1.6K
10:33 32.03 32.03 32.03 32.03 0.3K
10:34 32.01 32.01 31.98 31.98 0.2K
10:35 32.00 32.00 31.97 31.97 0.4K
10:36 31.94 31.94 31.73 31.74 7.7K
10:37 31.75 31.83 31.75 31.83 1.5K
10:38 31.92 31.92 31.92 31.92 0.7K
10:39 31.86 31.88 31.85 31.85 1.9K
10:40 31.86 31.86 31.86 31.86 0.2K
10:41 31.89 31.89 31.89 31.89 0.5K
10:42 31.89 31.89 31.89 31.89 0.2K
10:43 31.80 31.80 31.80 31.80 1.1K
10:44 31.81 31.81 31.75 31.75 1.5K
10:45 31.79 31.79 31.79 31.79 1.1K
10:47 31.78 31.79 31.78 31.79 2.9K
10:48 31.78 31.78 31.78 31.78 1.1K
10:49 31.77 31.78 31.77 31.77 3.0K
10:50 31.75 31.75 31.74 31.74 1.8K
10:51 31.81 31.81 31.81 31.81 1.7K
10:52 31.75 31.75 31.75 31.75 0.2K
10:53 31.76 31.76 31.76 31.76 1.2K
10:54 31.76 31.79 31.76 31.79 0.3K
10:55 31.78 31.78 31.78 31.78 0.3K
10:57 31.78 31.78 31.77 31.77 0.3K
10:58 31.77 31.77 31.77 31.77 0.7K
10:59 31.79 31.79 31.79 31.79 0.9K
11:00 31.78 31.82 31.78 31.82 3.4K
11:02 31.82 31.82 31.82 31.82 0.9K
11:03 31.82 31.82 31.82 31.82 0.2K
11:04 31.80 31.80 31.76 31.76 2.8K
11:07 31.80 31.80 31.80 31.80 0.3K
11:08 31.76 31.76 31.76 31.76 0.7K
11:09 31.75 31.75 31.75 31.75 1.4K
11:10 31.77 31.77 31.73 31.73 1.9K
11:11 31.80 31.80 31.80 31.80 0.3K
11:13 31.79 31.79 31.75 31.75 2.4K
11:14 31.71 31.71 31.66 31.66 1.6K
11:15 31.71 31.71 31.71 31.71 1.7K
11:18 31.73 31.73 31.73 31.73 0.2K
11:19 31.75 31.75 31.75 31.75 0.7K
11:20 31.75 31.75 31.75 31.75 1.6K
11:22 31.73 31.73 31.73 31.73 0.5K
11:24 31.68 31.72 31.68 31.72 2.8K
11:26 31.69 31.73 31.69 31.73 0.9K
11:27 31.72 31.72 31.72 31.72 0.9K
11:28 31.73 31.73 31.73 31.73 0.5K
11:29 31.73 31.73 31.71 31.71 4.5K
11:34 31.70 31.70 31.70 31.70 3.9K
11:38 31.67 31.67 31.67 31.67 0.6K
11:39 31.69 31.74 31.69 31.74 1.8K
11:40 31.76 31.76 31.76 31.76 1.0K
11:42 31.81 31.82 31.81 31.82 1.0K
11:43 31.81 31.81 31.80 31.80 1.5K
11:45 31.85 31.85 31.85 31.85 0.9K
11:48 31.83 31.86 31.82 31.82 1.8K
11:49 31.86 31.86 31.86 31.86 1.1K
11:51 31.84 31.85 31.83 31.85 1.9K
11:52 31.79 31.84 31.79 31.84 0.8K
11:53 31.86 31.86 31.86 31.86 0.6K
11:55 31.89 31.92 31.89 31.92 0.7K
11:56 31.96 31.96 31.96 31.96 0.3K
11:57 31.96 31.96 31.96 31.96 0.8K
11:59 31.95 31.95 31.95 31.95 0.1K
12:00 31.92 31.95 31.92 31.95 1.2K
12:03 31.96 31.96 31.96 31.96 2.1K
12:05 31.95 31.98 31.95 31.98 0.8K
12:06 31.99 31.99 31.97 31.97 0.7K
12:07 31.97 31.97 31.97 31.97 0.6K
12:08 32.00 32.00 32.00 32.00 4.5K
12:10 32.04 32.04 31.99 31.99 0.7K
12:11 32.04 32.04 32.04 32.04 0.1K
12:12 32.04 32.04 32.04 32.03 0.2K
12:13 32.04 32.04 32.04 32.03 0.3K
12:14 32.04 32.04 32.04 32.03 0.6K
12:15 32.04 32.04 32.04 32.04 1.3K
12:16 32.06 32.06 32.06 32.06 0.2K
12:17 32.06 32.12 32.06 32.09 2.8K
12:18 32.10 32.10 32.10 32.10 0.2K
12:19 32.08 32.08 32.08 32.08 0.7K
12:20 32.10 32.10 32.08 32.08 1.2K
12:21 32.01 32.01 32.00 32.00 2.7K
12:23 31.98 31.98 31.98 31.98 0.9K
12:24 31.97 31.97 31.97 31.97 0.6K
12:25 32.00 32.00 32.00 32.00 0.3K
12:26 31.98 31.98 31.98 31.98 0.5K
12:27 31.94 31.94 31.94 31.94 1.8K
12:29 31.92 31.92 31.92 31.92 1.1K
12:30 31.91 31.91 31.91 31.91 0.2K
12:31 31.93 31.93 31.93 31.93 0.9K
12:32 31.93 31.93 31.93 31.93 0.2K
12:33 31.90 31.90 31.90 31.90 0.9K
12:34 31.89 31.91 31.89 31.91 0.6K
12:35 31.89 31.89 31.89 31.89 0.4K
12:36 31.93 31.93 31.93 31.93 0.5K
12:37 31.92 31.92 31.89 31.89 1.6K
12:38 31.88 31.88 31.88 31.88 0.2K
12:39 31.86 31.86 31.85 31.85 0.9K
12:40 31.88 31.88 31.88 31.88 0.5K
12:41 31.89 31.91 31.89 31.91 1.1K
12:42 31.87 31.88 31.87 31.88 0.9K
12:44 31.91 31.91 31.91 31.91 0.4K
12:45 31.91 31.91 31.87 31.87 1.5K
12:48 31.89 31.89 31.89 31.89 0.2K
12:49 31.88 31.88 31.87 31.87 0.5K
12:50 31.88 31.88 31.88 31.88 0.3K
12:51 31.87 31.89 31.86 31.86 2.0K
12:53 31.91 31.91 31.91 31.91 0.5K
12:54 31.92 31.92 31.91 31.91 0.8K
12:55 31.91 31.93 31.91 31.93 0.7K
12:56 31.94 31.94 31.94 31.94 0.4K
12:57 31.93 31.93 31.90 31.90 1.7K
12:58 31.90 31.90 31.89 31.89 0.8K
12:59 31.87 31.87 31.85 31.85 1.5K
13:01 31.87 31.87 31.86 31.86 0.8K
13:02 31.89 31.89 31.89 31.89 0.6K
13:03 31.89 31.90 31.89 31.90 0.3K
13:04 31.89 31.89 31.89 31.89 0.4K
13:05 31.90 31.90 31.90 31.90 0.4K
13:06 31.91 31.91 31.91 31.91 0.8K
13:07 31.92 31.92 31.92 31.92 0.3K
13:08 31.92 31.92 31.92 31.92 0.2K
13:10 31.94 31.95 31.94 31.95 0.9K
13:11 31.96 31.96 31.96 31.96 2.4K
13:14 31.92 31.93 31.92 31.93 0.8K
13:15 31.98 31.98 31.96 31.96 3.8K
13:17 31.97 31.97 31.97 31.97 0.4K
13:18 31.96 31.97 31.96 31.97 1.0K
13:20 31.97 31.97 31.93 31.95 1.2K
13:21 31.97 31.97 31.97 31.97 0.7K
13:23 31.98 31.98 31.96 31.96 3.2K
13:24 31.97 31.97 31.97 31.97 0.7K
13:25 31.95 31.98 31.95 31.98 4.7K
13:27 31.97 31.97 31.97 31.97 0.3K
13:28 31.97 32.00 31.97 32.00 0.7K
13:29 32.00 32.00 32.00 32.00 1.1K
13:30 32.02 32.02 32.02 32.02 0.4K
13:31 32.00 32.00 31.98 31.98 1.5K
13:32 31.97 31.97 31.97 31.97 0.8K
13:33 31.97 31.97 31.97 31.97 0.3K
13:34 31.98 31.98 31.98 31.98 0.3K
13:35 31.96 31.97 31.96 31.97 0.5K
13:36 31.94 31.94 31.94 31.94 2.2K
13:38 31.97 31.97 31.97 31.97 0.3K
13:39 32.00 32.00 31.99 31.99 0.4K
13:40 31.99 31.99 31.99 31.99 0.8K
13:41 31.99 31.99 31.99 31.99 0.7K
13:42 32.00 32.00 32.00 32.00 0.4K
13:43 32.00 32.00 31.99 31.99 1.0K
13:44 31.98 32.00 31.98 32.00 1.0K
13:45 32.00 32.00 32.00 32.00 0.3K
13:46 31.97 31.97 31.97 31.97 1.4K
13:47 31.96 32.00 31.96 32.00 4.9K
13:48 32.00 32.05 31.99 32.05 10.5K
13:49 32.06 32.06 32.06 32.06 0.5K
13:50 32.12 32.13 32.12 32.13 0.9K
13:51 32.13 32.13 32.13 32.13 0.3K
13:53 32.15 32.18 32.14 32.18 1.4K
13:54 32.16 32.16 32.13 32.13 1.4K
13:55 32.10 32.10 32.10 32.10 1.0K
13:56 32.06 32.06 32.01 32.05 7.5K
13:57 32.07 32.08 32.06 32.06 9.4K
13:58 32.07 32.07 32.07 32.07 0.3K
13:59 32.07 32.10 32.07 32.10 3.3K
14:00 32.01 32.01 31.93 31.93 6.7K
14:01 31.95 31.95 31.95 31.95 1.2K
14:02 31.98 31.98 31.98 31.98 0.2K
14:03 32.00 32.01 32.00 32.01 0.8K
14:04 32.01 32.01 32.01 32.01 0.1K
14:05 32.02 32.04 32.02 32.04 0.7K
14:06 32.02 32.02 32.01 32.01 1.7K
14:07 32.05 32.05 32.05 32.05 0.2K
14:08 32.05 32.05 32.01 32.01 1.1K
14:09 32.03 32.03 32.03 32.03 0.2K
14:10 32.03 32.03 32.03 32.03 0.2K
14:11 32.03 32.03 32.03 32.03 1.5K
14:12 32.04 32.04 32.04 32.04 0.4K
14:13 32.03 32.03 32.03 32.03 0.5K
14:14 32.02 32.02 32.02 32.02 0.7K
14:15 31.99 32.00 31.99 32.00 0.7K
14:16 31.95 31.95 31.95 31.95 1.0K
14:17 31.94 31.94 31.94 31.94 0.6K
14:19 31.91 31.91 31.91 31.91 2.3K
14:20 31.86 31.86 31.86 31.86 0.4K
14:21 31.86 31.86 31.85 31.85 3.1K
14:24 31.88 31.88 31.88 31.88 0.8K
14:25 31.88 31.97 31.88 31.97 2.1K
14:26 32.01 32.02 31.99 31.99 1.1K
14:27 31.98 31.98 31.98 31.98 0.7K
14:28 32.00 32.00 32.00 32.00 0.5K
14:29 32.00 32.03 32.00 32.03 0.6K
14:30 32.01 32.03 32.01 32.03 0.6K
14:31 32.02 32.02 32.02 32.02 1.1K
14:34 32.00 32.02 32.00 32.02 0.6K
14:35 31.98 32.00 31.98 32.00 0.7K
14:36 32.00 32.03 32.00 32.00 6.5K
14:37 32.00 32.00 32.00 32.00 0.2K
14:38 32.01 32.01 31.98 31.98 1.4K
14:39 31.99 32.01 31.99 32.01 0.8K
14:40 32.00 32.00 32.00 32.00 0.7K
14:41 31.98 31.98 31.96 31.96 1.8K
14:42 31.90 31.90 31.90 31.90 0.9K
14:43 31.89 31.89 31.89 31.89 0.5K
14:44 31.88 31.89 31.88 31.89 1.0K
14:45 31.90 31.90 31.88 31.88 0.9K
14:46 31.88 31.88 31.88 31.88 0.8K
14:47 31.85 31.85 31.85 31.85 1.0K
14:48 31.86 31.88 31.86 31.87 1.5K
14:49 31.88 31.89 31.88 31.89 0.6K
14:50 31.93 31.93 31.93 31.93 0.7K
14:51 31.95 31.96 31.95 31.95 0.7K
14:52 31.95 31.97 31.95 31.97 0.6K
14:53 31.98 31.98 31.94 31.94 2.5K
14:55 31.94 31.94 31.94 31.94 0.1K
14:56 31.92 32.03 31.92 31.98 157.5K
14:57 32.06 32.06 32.06 32.06 0.5K
14:58 32.05 32.05 32.05 32.05 0.1K
14:59 32.09 32.09 32.01 32.01 2.2K
15:00 32.05 32.05 32.05 32.05 0.2K
15:01 32.00 32.00 32.00 32.00 3.4K
15:02 32.01 32.01 31.95 31.99 3.4K
15:03 31.98 32.01 31.96 32.01 0.8K
15:04 32.01 32.01 32.01 32.01 0.2K
15:05 32.01 32.01 32.00 32.00 1.2K
15:06 31.92 31.97 31.92 31.97 2.3K
15:07 31.96 31.96 31.92 31.92 1.3K
15:08 31.95 31.95 31.95 31.95 0.5K
15:09 31.95 31.95 31.92 31.92 0.4K
15:10 31.94 31.96 31.94 31.96 1.6K
15:11 31.95 31.99 31.95 31.99 0.8K
15:12 31.98 31.98 31.98 31.98 0.3K
15:13 32.00 32.01 32.00 32.01 1.1K
15:14 31.98 31.98 31.98 31.98 0.9K
15:15 32.00 32.00 32.00 32.00 0.8K
15:17 32.06 32.06 32.00 32.00 5.4K
15:19 32.04 32.04 32.04 32.04 0.3K
15:20 32.05 32.06 32.02 32.06 6.9K
15:21 32.06 32.07 32.06 32.07 1.0K
15:22 32.09 32.09 32.08 32.08 0.8K
15:23 32.09 32.09 32.09 32.09 0.7K
15:24 32.07 32.08 32.07 32.08 1.7K
15:25 32.10 32.11 32.10 32.10 0.7K
15:26 32.10 32.10 32.09 32.09 0.4K
15:27 32.09 32.09 32.06 32.06 5.7K
15:29 32.06 32.06 32.06 32.06 0.5K
15:30 32.04 32.06 32.04 32.06 2.3K
15:31 32.06 32.06 32.06 32.06 1.1K
15:32 32.05 32.07 32.05 32.06 3.0K
15:33 32.06 32.06 32.06 32.06 0.3K
15:34 32.08 32.08 32.07 32.07 0.5K
15:35 32.08 32.08 32.03 32.03 2.9K
15:36 32.01 32.01 31.99 31.99 1.4K
15:37 31.98 31.98 31.94 31.94 1.1K
15:38 31.97 31.99 31.97 31.98 2.7K
15:39 31.99 31.99 31.96 31.97 3.8K
15:40 31.97 32.01 31.97 32.01 1.9K
15:41 32.03 32.03 32.03 32.03 2.1K
15:42 32.06 32.06 31.98 31.98 4.0K
15:43 32.00 32.00 32.00 32.00 0.7K
15:44 32.01 32.01 32.00 32.00 1.4K
15:45 31.99 31.99 31.99 31.99 2.1K
15:46 31.98 31.98 31.95 31.97 2.4K
15:47 31.96 31.98 31.96 31.97 3.7K
15:48 32.02 32.03 32.02 32.03 1.6K
15:49 32.03 32.04 32.01 32.01 8.1K
15:50 32.01 32.01 31.95 31.95 3.6K
15:51 31.95 31.95 31.93 31.93 4.4K
15:52 31.92 31.93 31.91 31.91 2.4K
15:53 31.92 31.94 31.92 31.94 5.6K
15:54 31.96 31.99 31.94 31.99 6.8K
15:55 31.98 32.01 31.95 31.95 11.2K
15:56 31.94 31.95 31.93 31.93 11.5K
15:57 31.95 31.97 31.94 31.97 9.3K
15:58 31.97 32.01 31.97 32.00 30.1K
15:59 32.00 32.00 31.94 31.96 126.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available