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 32.25 32.25 32.25 32.25 11.5K
09:31 32.25 32.25 32.25 32.25 1.3K
09:32 32.25 32.25 32.25 32.25 0.5K
09:33 32.25 32.25 32.25 32.25 0.2K
09:34 32.25 32.25 32.00 32.00 0.4K
09:35 32.14 32.14 32.14 32.14 2.0K
09:36 32.13 32.25 32.13 32.25 0.3K
09:37 32.13 32.14 32.13 32.14 0.7K
09:38 32.30 32.30 32.22 32.22 2.2K
09:39 32.22 32.22 32.22 32.22 0.2K
09:40 32.41 32.41 32.41 32.41 0.2K
09:41 32.25 32.25 32.08 32.08 0.7K
09:42 32.38 32.38 32.19 32.19 0.7K
09:43 32.43 32.43 32.43 32.43 2.4K
09:44 32.43 32.43 32.43 32.43 0.1K
09:45 32.42 32.42 32.42 32.42 2.1K
09:46 32.42 32.48 32.42 32.48 1.7K
09:47 32.36 32.49 32.36 32.49 1.1K
09:48 32.49 32.49 32.49 32.49 0.7K
09:51 32.31 32.31 32.19 32.24 2.7K
09:52 32.25 32.25 32.25 32.25 0.2K
09:53 32.25 32.25 32.25 32.25 0.3K
09:54 32.26 32.26 32.26 32.26 0.8K
09:55 32.29 32.29 32.29 32.29 1.0K
09:56 32.33 32.33 32.33 32.33 0.3K
09:57 32.33 32.33 32.26 32.26 0.9K
09:58 32.28 32.28 32.28 32.28 0.9K
10:00 32.29 32.29 32.29 32.29 1.2K
10:02 32.30 32.30 32.30 32.30 0.7K
10:03 32.33 32.33 32.32 32.32 0.6K
10:04 32.25 32.25 32.25 32.25 2.0K
10:05 32.36 32.36 32.36 32.35 2.9K
10:06 32.35 32.35 32.25 32.25 2.2K
10:07 32.19 32.21 32.16 32.21 2.3K
10:08 32.13 32.20 32.11 32.13 1.1K
10:09 32.18 32.19 32.11 32.11 1.9K
10:11 32.18 32.18 32.11 32.12 0.8K
10:12 32.12 32.17 32.12 32.12 1.1K
10:13 32.15 32.15 32.11 32.11 3.8K
10:14 32.11 32.17 32.11 32.17 4.9K
10:15 32.24 32.24 32.24 32.24 0.3K
10:16 32.20 32.20 32.19 32.19 2.7K
10:17 32.23 32.24 32.21 32.21 2.3K
10:18 32.20 32.20 32.15 32.15 2.4K
10:19 32.14 32.14 32.12 32.12 0.9K
10:20 32.14 32.15 32.13 32.15 2.3K
10:21 32.18 32.23 32.18 32.21 4.9K
10:22 32.21 32.21 32.21 32.21 0.6K
10:23 32.21 32.21 32.21 32.21 1.1K
10:24 32.33 32.33 32.33 32.33 1.4K
10:25 32.38 32.38 32.38 32.38 0.2K
10:26 32.29 32.36 32.25 32.25 1.4K
10:27 32.27 32.32 32.26 32.32 1.2K
10:28 32.26 32.31 32.26 32.27 1.0K
10:29 32.24 32.24 32.21 32.21 0.6K
10:30 32.26 32.26 32.25 32.24 2.3K
10:31 32.25 32.25 32.23 32.23 0.9K
10:32 32.21 32.21 32.20 32.20 2.0K
10:33 32.24 32.24 32.24 32.24 1.3K
10:34 32.22 32.29 32.22 32.27 2.3K
10:35 32.30 32.30 32.30 32.30 0.2K
10:36 32.25 32.25 32.22 32.22 1.7K
10:37 32.15 32.15 32.15 32.15 1.2K
10:38 32.15 32.15 32.03 32.03 4.3K
10:39 32.05 32.05 32.03 32.03 2.2K
10:41 32.00 32.00 31.94 31.94 2.2K
10:42 31.94 31.96 31.91 31.96 0.8K
10:43 31.92 31.92 31.86 31.86 1.7K
10:44 31.89 31.89 31.89 31.89 0.8K
10:45 31.88 31.88 31.88 31.88 0.6K
10:46 31.88 31.88 31.81 31.81 3.0K
10:47 31.81 31.88 31.80 31.85 2.6K
10:48 31.85 31.85 31.85 31.85 1.9K
10:49 31.91 31.91 31.91 31.91 2.7K
10:50 31.93 31.93 31.93 31.93 0.5K
10:51 31.95 31.96 31.95 31.96 1.5K
10:52 31.96 31.96 31.89 31.89 1.3K
10:53 31.90 31.90 31.90 31.90 0.1K
10:54 31.95 31.95 31.90 31.90 1.4K
10:55 31.97 31.99 31.97 31.99 2.2K
10:56 32.02 32.06 32.02 32.06 0.8K
10:57 32.09 32.09 32.02 32.02 0.6K
10:58 32.05 32.07 32.05 32.07 0.5K
10:59 32.06 32.13 32.06 32.10 1.5K
11:00 32.11 32.11 32.11 32.11 1.9K
11:01 32.15 32.15 32.15 32.15 0.3K
11:02 32.15 32.15 32.15 32.15 0.4K
11:03 32.14 32.14 32.11 32.11 2.9K
11:04 32.09 32.09 32.09 32.09 0.7K
11:05 32.09 32.09 32.09 32.09 0.5K
11:06 32.06 32.06 31.98 31.98 3.9K
11:07 32.00 32.00 32.00 32.00 0.9K
11:09 32.05 32.05 32.05 32.05 0.4K
11:11 32.06 32.06 32.06 32.06 1.3K
11:12 32.05 32.05 32.05 32.05 0.1K
11:13 32.06 32.08 32.06 32.08 2.9K
11:14 32.08 32.15 32.08 32.15 2.2K
11:17 32.23 32.26 32.18 32.18 2.0K
11:18 32.16 32.16 32.16 32.16 0.7K
11:19 32.14 32.14 32.14 32.14 0.5K
11:21 32.21 32.21 32.21 32.21 0.4K
11:23 32.21 32.21 32.21 32.21 0.2K
11:24 32.18 32.19 32.18 32.19 0.5K
11:25 32.18 32.18 32.17 32.17 0.8K
11:26 32.19 32.19 32.19 32.19 0.3K
11:27 32.13 32.13 32.08 32.08 2.1K
11:28 32.10 32.12 32.10 32.12 1.3K
11:29 32.10 32.10 32.10 32.10 0.2K
11:30 32.10 32.10 32.10 32.10 0.6K
11:32 32.11 32.11 32.11 32.11 0.3K
11:33 32.11 32.13 32.09 32.09 0.6K
11:34 32.07 32.08 32.07 32.08 1.1K
11:35 32.06 32.12 32.06 32.12 1.3K
11:36 32.12 32.12 32.10 32.10 1.0K
11:37 32.11 32.13 32.11 32.13 0.6K
11:38 32.13 32.13 32.09 32.09 0.5K
11:39 32.12 32.12 32.12 32.12 0.2K
11:40 32.14 32.14 32.12 32.12 0.3K
11:41 32.12 32.14 32.09 32.14 2.6K
11:42 32.15 32.15 32.15 32.15 1.1K
11:43 32.17 32.17 32.17 32.17 0.2K
11:44 32.17 32.17 32.17 32.17 0.2K
11:45 32.15 32.15 32.14 32.14 1.9K
11:46 32.13 32.13 32.13 32.13 1.3K
11:47 32.15 32.15 32.15 32.15 0.4K
11:49 32.15 32.15 32.15 32.15 1.4K
11:52 32.13 32.13 32.12 32.12 2.1K
11:54 32.14 32.14 32.14 32.14 0.5K
11:55 32.13 32.13 32.13 32.13 0.4K
11:56 32.15 32.15 32.12 32.12 1.3K
11:57 32.11 32.11 32.11 32.11 1.5K
11:59 32.15 32.15 32.13 32.13 0.4K
12:00 32.15 32.18 32.15 32.18 2.5K
12:01 32.18 32.18 32.18 32.18 0.8K
12:02 32.15 32.15 32.15 32.15 0.4K
12:03 32.14 32.16 32.13 32.16 3.0K
12:04 32.17 32.17 32.16 32.16 3.4K
12:05 32.14 32.14 32.14 32.14 0.5K
12:07 32.12 32.12 32.12 32.12 0.9K
12:08 32.10 32.10 32.10 32.10 1.5K
12:11 32.12 32.12 32.11 32.11 0.8K
12:12 32.13 32.13 32.13 32.13 0.4K
12:13 32.11 32.11 32.11 32.11 1.3K
12:14 32.12 32.12 32.10 32.12 0.6K
12:15 32.12 32.12 32.12 32.12 2.5K
12:19 32.15 32.15 32.12 32.13 1.5K
12:21 32.19 32.19 32.19 32.19 1.0K
12:22 32.19 32.19 32.19 32.19 0.6K
12:23 32.19 32.19 32.19 32.19 0.2K
12:24 32.17 32.19 32.17 32.19 1.0K
12:26 32.24 32.24 32.24 32.24 0.3K
12:27 32.21 32.24 32.21 32.24 1.3K
12:28 32.27 32.27 32.24 32.24 2.6K
12:29 32.29 32.29 32.29 32.29 1.3K
12:33 32.20 32.20 32.20 32.20 0.5K
12:34 32.19 32.22 32.19 32.19 1.2K
12:36 32.18 32.20 32.18 32.20 3.6K
12:37 32.20 32.20 32.20 32.20 0.1K
12:38 32.20 32.20 32.20 32.20 0.3K
12:39 32.18 32.18 32.18 32.18 0.3K
12:41 32.21 32.21 32.21 32.21 1.0K
12:42 32.20 32.20 32.20 32.20 0.6K
12:44 32.22 32.22 32.22 32.22 0.2K
12:46 32.22 32.22 32.22 32.22 2.7K
12:47 32.23 32.23 32.22 32.22 0.2K
12:49 32.20 32.23 32.20 32.23 1.6K
12:50 32.23 32.23 32.23 32.23 0.2K
12:51 32.24 32.24 32.24 32.24 2.0K
12:52 32.25 32.25 32.25 32.25 0.2K
12:54 32.24 32.24 32.24 32.24 0.2K
12:55 32.23 32.24 32.20 32.20 3.8K
12:56 32.20 32.20 32.20 32.20 0.7K
12:58 32.23 32.23 32.23 32.23 1.2K
12:59 32.33 32.33 32.33 32.33 1.3K
13:00 32.27 32.27 32.26 32.26 1.0K
13:01 32.25 32.25 32.24 32.24 0.2K
13:02 32.27 32.27 32.27 32.27 0.3K
13:03 32.28 32.28 32.28 32.28 0.7K
13:05 32.30 32.30 32.30 32.30 0.9K
13:06 32.25 32.25 32.25 32.25 2.6K
13:08 32.31 32.31 32.31 32.31 1.0K
13:09 32.31 32.31 32.31 32.31 0.1K
13:10 32.32 32.32 32.32 32.32 0.8K
13:11 32.34 32.34 32.34 32.34 0.7K
13:13 32.40 32.40 32.40 32.40 0.8K
13:14 32.41 32.41 32.41 32.41 0.2K
13:15 32.42 32.42 32.42 32.42 0.4K
13:18 32.38 32.39 32.37 32.39 1.6K
13:19 32.37 32.39 32.37 32.39 1.3K
13:22 32.38 32.38 32.38 32.38 0.4K
13:23 32.37 32.38 32.37 32.38 3.1K
13:25 32.38 32.42 32.38 32.42 2.8K
13:27 32.42 32.43 32.41 32.41 0.9K
13:28 32.40 32.40 32.40 32.40 0.2K
13:29 32.40 32.41 32.40 32.41 0.5K
13:30 32.41 32.41 32.41 32.41 0.3K
13:31 32.40 32.41 32.40 32.41 0.8K
13:32 32.44 32.51 32.44 32.51 2.0K
13:33 32.48 32.48 32.48 32.48 0.7K
13:34 32.47 32.47 32.46 32.46 1.3K
13:36 32.45 32.47 32.45 32.47 1.0K
13:37 32.46 32.47 32.45 32.47 2.9K
13:38 32.44 32.44 32.44 32.44 0.9K
13:39 32.43 32.43 32.43 32.43 1.0K
13:40 32.47 32.47 32.47 32.47 0.9K
13:41 32.53 32.53 32.53 32.53 0.3K
13:42 32.53 32.53 32.53 32.53 2.4K
13:43 32.62 32.62 32.60 32.60 1.3K
13:45 32.62 32.62 32.60 32.61 3.3K
13:47 32.61 32.61 32.61 32.61 0.2K
13:48 32.63 32.66 32.63 32.66 4.5K
13:49 32.64 32.65 32.64 32.65 1.1K
13:50 32.65 32.65 32.65 32.65 0.5K
13:51 32.64 32.67 32.64 32.67 0.8K
13:52 32.67 32.67 32.67 32.67 0.3K
13:55 32.68 32.68 32.65 32.65 3.7K
13:56 32.65 32.65 32.63 32.63 1.3K
13:57 32.58 32.59 32.58 32.59 0.5K
13:58 32.59 32.62 32.59 32.62 3.8K
13:59 32.63 32.63 32.63 32.63 0.3K
14:00 32.62 32.62 32.62 32.62 0.5K
14:01 32.65 32.65 32.64 32.65 0.7K
14:02 32.65 32.65 32.64 32.64 1.9K
14:03 32.62 32.62 32.62 32.62 0.1K
14:04 32.63 32.63 32.63 32.63 0.5K
14:05 32.63 32.63 32.59 32.59 3.5K
14:06 32.60 32.60 32.54 32.53 1.5K
14:07 32.50 32.50 32.45 32.47 6.1K
14:08 32.44 32.44 32.44 32.44 2.5K
14:09 32.46 32.46 32.46 32.46 0.5K
14:10 32.44 32.44 32.44 32.44 0.6K
14:11 32.41 32.41 32.41 32.41 0.2K
14:12 32.40 32.40 32.40 32.40 0.9K
14:14 32.42 32.42 32.42 32.42 1.4K
14:15 32.47 32.47 32.46 32.46 2.6K
14:16 32.45 32.45 32.45 32.45 0.6K
14:17 32.44 32.44 32.44 32.44 0.3K
14:18 32.42 32.42 32.42 32.42 0.5K
14:19 32.42 32.42 32.41 32.41 2.7K
14:24 32.42 32.42 32.42 32.42 0.5K
14:25 32.47 32.47 32.47 32.47 0.6K
14:26 32.45 32.45 32.45 32.45 1.0K
14:27 32.44 32.45 32.44 32.45 1.1K
14:28 32.45 32.46 32.45 32.45 1.3K
14:29 32.45 32.45 32.44 32.44 1.8K
14:32 32.44 32.44 32.44 32.44 1.0K
14:33 32.47 32.48 32.47 32.48 1.0K
14:34 32.48 32.48 32.46 32.46 1.6K
14:36 32.47 32.47 32.47 32.47 0.4K
14:38 32.45 32.45 32.45 32.45 1.4K
14:39 32.45 32.45 32.45 32.45 0.6K
14:41 32.47 32.47 32.47 32.47 1.3K
14:42 32.49 32.52 32.49 32.52 2.5K
14:44 32.57 32.57 32.57 32.57 0.2K
14:45 32.59 32.59 32.57 32.57 0.6K
14:46 32.58 32.58 32.58 32.58 0.6K
14:47 32.56 32.56 32.56 32.56 0.8K
14:49 32.57 32.57 32.57 32.57 0.9K
14:50 32.56 32.57 32.56 32.57 1.9K
14:51 32.54 32.54 32.54 32.53 0.3K
14:53 32.55 32.56 32.55 32.56 1.4K
14:55 32.57 32.57 32.57 32.57 0.3K
14:56 32.58 32.58 32.58 32.58 0.2K
14:57 32.56 32.56 32.55 32.55 1.9K
14:58 32.57 32.57 32.57 32.57 0.6K
14:59 32.57 32.57 32.51 32.54 2.8K
15:00 32.54 32.54 32.54 32.54 0.8K
15:01 32.50 32.50 32.50 32.50 0.6K
15:02 32.47 32.47 32.47 32.47 0.4K
15:03 32.45 32.45 32.42 32.42 1.3K
15:04 32.41 32.42 32.39 32.41 2.9K
15:05 32.40 32.40 32.39 32.39 1.2K
15:06 32.38 32.38 32.37 32.37 0.7K
15:07 32.39 32.43 32.39 32.43 3.8K
15:08 32.44 32.48 32.44 32.48 1.5K
15:09 32.50 32.50 32.47 32.47 0.6K
15:11 32.47 32.47 32.45 32.45 1.3K
15:12 32.44 32.44 32.44 32.44 0.3K
15:14 32.47 32.47 32.47 32.47 0.8K
15:15 32.47 32.47 32.47 32.47 1.0K
15:17 32.45 32.45 32.45 32.45 0.4K
15:18 32.44 32.46 32.44 32.46 1.5K
15:19 32.47 32.47 32.47 32.47 1.0K
15:20 32.48 32.55 32.48 32.55 1.3K
15:22 32.56 32.58 32.56 32.58 0.5K
15:24 32.56 32.57 32.56 32.56 2.6K
15:25 32.58 32.58 32.56 32.56 1.3K
15:26 32.56 32.56 32.56 32.56 1.4K
15:27 32.54 32.54 32.53 32.53 1.2K
15:28 32.54 32.54 32.54 32.53 3.5K
15:29 32.53 32.54 32.53 32.54 1.4K
15:31 32.54 32.57 32.54 32.57 2.1K
15:32 32.56 32.56 32.56 32.56 0.3K
15:33 32.56 32.56 32.54 32.54 1.3K
15:34 32.52 32.52 32.52 32.52 0.9K
15:35 32.50 32.50 32.50 32.50 0.8K
15:36 32.48 32.48 32.47 32.48 2.5K
15:37 32.50 32.50 32.50 32.50 2.2K
15:38 32.50 32.50 32.50 32.50 0.9K
15:39 32.50 32.50 32.47 32.47 1.4K
15:40 32.47 32.48 32.47 32.48 3.7K
15:41 32.47 32.47 32.47 32.47 1.2K
15:42 32.48 32.48 32.46 32.46 1.7K
15:43 32.45 32.45 32.42 32.42 2.1K
15:44 32.41 32.41 32.41 32.41 2.9K
15:45 32.42 32.42 32.40 32.40 1.4K
15:46 32.39 32.39 32.39 32.39 1.3K
15:47 32.38 32.40 32.38 32.40 1.7K
15:48 32.40 32.43 32.40 32.42 6.2K
15:49 32.47 32.47 32.47 32.47 1.2K
15:50 32.47 32.47 32.42 32.42 8.6K
15:51 32.41 32.43 32.41 32.41 5.8K
15:52 32.40 32.40 32.38 32.39 4.6K
15:53 32.40 32.41 32.39 32.39 3.4K
15:54 32.42 32.42 32.33 32.33 10.9K
15:55 32.32 32.33 32.31 32.31 15.5K
15:56 32.32 32.34 32.32 32.32 17.4K
15:57 32.32 32.34 32.29 32.30 19.2K
15:58 32.31 32.33 32.29 32.30 26.5K
15:59 32.31 32.31 32.26 32.28 171.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available