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 30.83 30.83 30.83 30.83 12.9K
09:31 30.91 31.13 30.91 31.13 4.4K
09:32 31.26 31.26 31.26 31.26 1.3K
09:33 31.10 31.17 31.08 31.08 0.7K
09:34 31.23 31.23 31.05 31.05 0.4K
09:35 31.06 31.07 31.06 31.07 0.7K
09:36 31.17 31.17 31.17 31.17 0.2K
09:37 31.14 31.30 31.03 31.30 10.4K
09:38 31.30 31.30 31.30 31.30 0.5K
09:40 31.20 31.25 31.20 31.25 1.5K
09:41 31.20 31.24 31.18 31.23 4.3K
09:42 31.13 31.13 31.13 31.13 2.8K
09:43 31.04 31.04 31.03 31.03 1.5K
09:45 31.04 31.04 31.04 31.04 0.9K
09:46 30.92 30.92 30.92 30.92 1.0K
09:47 30.93 30.93 30.87 30.93 1.9K
09:49 30.94 30.94 30.94 30.94 0.1K
09:50 30.88 30.88 30.88 30.88 3.2K
09:51 30.87 30.96 30.87 30.96 2.6K
09:53 31.02 31.02 30.98 30.98 0.7K
09:54 30.98 30.98 30.85 30.85 17.0K
09:55 30.93 30.96 30.92 30.92 0.8K
09:56 30.96 31.11 30.96 31.11 2.3K
09:58 31.08 31.08 31.00 31.00 0.8K
09:59 30.99 30.99 30.99 30.99 0.1K
10:00 30.99 31.07 30.98 31.07 1.5K
10:01 31.02 31.08 30.84 30.84 13.2K
10:02 30.83 30.84 30.69 30.69 2.6K
10:03 30.80 30.81 30.80 30.81 0.5K
10:04 30.83 30.92 30.83 30.89 1.1K
10:05 30.89 30.89 30.74 30.74 3.0K
10:06 30.72 30.72 30.68 30.68 1.0K
10:07 30.71 30.71 30.58 30.62 2.7K
10:08 30.61 30.65 30.60 30.60 1.1K
10:09 30.60 30.63 30.60 30.63 0.9K
10:10 30.66 30.66 30.66 30.66 1.1K
10:11 30.65 30.70 30.65 30.70 1.2K
10:12 30.70 30.70 30.70 30.70 0.9K
10:13 30.63 30.63 30.61 30.61 6.7K
10:14 30.54 30.54 30.53 30.53 1.8K
10:15 30.54 30.58 30.54 30.58 2.3K
10:17 30.53 30.53 30.53 30.53 1.2K
10:18 30.63 30.63 30.62 30.62 0.9K
10:19 30.64 30.64 30.58 30.58 0.9K
10:20 30.57 30.57 30.57 30.57 0.4K
10:22 30.64 30.64 30.64 30.64 0.4K
10:23 30.61 30.61 30.45 30.46 5.3K
10:24 30.44 30.47 30.43 30.47 1.4K
10:25 30.45 30.45 30.40 30.40 4.4K
10:28 30.44 30.45 30.41 30.41 1.3K
10:29 30.41 30.44 30.41 30.44 1.0K
10:30 30.44 30.45 30.44 30.45 0.3K
10:31 30.45 30.45 30.45 30.45 0.2K
10:32 30.38 30.46 30.38 30.46 0.6K
10:33 30.41 30.41 30.41 30.41 0.1K
10:34 30.41 30.43 30.40 30.40 3.5K
10:35 30.40 30.40 30.31 30.31 2.5K
10:38 30.28 30.28 30.28 30.28 0.3K
10:39 30.31 30.31 30.27 30.27 0.7K
10:40 30.28 30.28 30.28 30.28 0.1K
10:41 30.28 30.28 30.22 30.22 2.2K
10:42 30.18 30.23 30.18 30.23 0.8K
10:43 30.18 30.18 30.18 30.18 0.1K
10:44 30.19 30.28 30.19 30.28 2.6K
10:47 30.36 30.36 30.33 30.33 2.2K
10:49 30.37 30.38 30.37 30.38 0.7K
10:51 30.45 30.45 30.45 30.45 0.9K
10:52 30.42 30.43 30.42 30.43 0.6K
10:53 30.42 30.42 30.41 30.41 0.6K
10:54 30.38 30.38 30.18 30.18 2.6K
10:55 30.23 30.25 30.23 30.25 1.6K
10:56 30.23 30.23 30.23 30.23 0.6K
10:58 30.24 30.24 30.24 30.24 0.1K
10:59 30.19 30.28 30.19 30.28 1.1K
11:02 30.28 30.30 30.28 30.30 1.1K
11:03 30.31 30.31 30.29 30.29 0.4K
11:04 30.34 30.35 30.34 30.34 1.9K
11:05 30.40 30.44 30.40 30.43 1.8K
11:07 30.39 30.41 30.38 30.41 1.6K
11:08 30.41 30.41 30.41 30.41 0.2K
11:09 30.42 30.42 30.42 30.42 0.2K
11:10 30.42 30.42 30.42 30.42 0.1K
11:11 30.45 30.45 30.45 30.45 1.3K
11:12 30.45 30.45 30.45 30.45 0.1K
11:13 30.45 30.48 30.45 30.48 0.3K
11:14 30.44 30.48 30.44 30.48 3.3K
11:16 30.44 30.44 30.28 30.28 4.4K
11:17 30.24 30.24 30.24 30.24 0.5K
11:18 30.34 30.34 30.34 30.34 0.7K
11:20 30.20 30.28 30.20 30.27 6.8K
11:21 30.19 30.19 30.19 30.19 0.3K
11:22 30.13 30.18 30.12 30.12 0.8K
11:23 30.18 30.25 30.18 30.18 1.6K
11:24 30.21 30.21 30.07 30.07 1.6K
11:25 30.11 30.11 30.11 30.11 0.1K
11:26 30.09 30.14 30.09 30.14 0.6K
11:27 30.11 30.13 30.11 30.13 1.0K
11:28 30.13 30.13 30.11 30.11 0.4K
11:29 30.15 30.15 30.14 30.14 0.6K
11:30 30.14 30.14 30.14 30.14 1.5K
11:31 30.10 30.10 30.10 30.10 0.3K
11:32 30.06 30.06 30.04 30.04 0.9K
11:33 29.95 30.01 29.95 30.01 3.8K
11:34 29.95 30.00 29.95 30.00 1.0K
11:35 29.93 29.96 29.93 29.96 1.2K
11:36 29.90 29.90 29.90 29.90 0.5K
11:37 29.91 29.91 29.91 29.91 0.3K
11:39 29.95 29.98 29.95 29.98 1.8K
11:42 30.12 30.12 30.09 30.09 1.8K
11:43 30.18 30.18 30.18 30.18 1.4K
11:44 30.11 30.18 30.11 30.18 1.0K
11:45 30.12 30.12 30.12 30.12 0.2K
11:46 30.18 30.18 30.13 30.13 0.8K
11:47 30.14 30.14 30.14 30.14 1.1K
11:48 30.11 30.12 30.11 30.12 0.5K
11:49 30.14 30.14 30.14 30.14 1.0K
11:50 30.18 30.18 30.18 30.18 0.3K
11:52 30.12 30.12 30.12 30.12 2.5K
11:54 30.11 30.11 30.11 30.11 0.3K
11:55 30.16 30.23 30.16 30.21 2.1K
11:57 30.37 30.37 30.34 30.34 1.6K
11:58 30.31 30.31 30.31 30.31 0.5K
11:59 30.32 30.32 30.23 30.23 1.8K
12:00 30.28 30.28 30.28 30.28 0.7K
12:01 30.27 30.27 30.27 30.27 0.7K
12:02 30.17 30.17 30.16 30.16 0.7K
12:03 30.16 30.16 30.16 30.16 0.7K
12:04 30.20 30.20 30.20 30.20 0.4K
12:05 30.20 30.20 30.20 30.20 0.4K
12:06 30.30 30.30 30.30 30.30 1.7K
12:07 30.34 30.34 30.30 30.30 4.8K
12:08 30.34 30.34 30.28 30.28 3.3K
12:10 30.25 30.25 30.25 30.25 0.5K
12:11 30.21 30.21 30.21 30.21 0.6K
12:12 30.22 30.22 30.21 30.21 1.1K
12:15 30.20 30.20 30.20 30.20 0.2K
12:16 30.23 30.23 30.23 30.23 0.2K
12:17 30.23 30.23 30.22 30.22 1.1K
12:18 30.21 30.21 30.21 30.21 0.5K
12:19 30.23 30.23 30.23 30.23 0.5K
12:22 30.20 30.20 30.20 30.20 0.3K
12:23 30.23 30.23 30.23 30.23 0.2K
12:24 30.22 30.22 30.22 30.22 0.6K
12:26 30.20 30.21 30.20 30.21 1.0K
12:27 30.24 30.24 30.24 30.24 0.5K
12:28 30.22 30.22 30.22 30.22 0.9K
12:32 30.28 30.29 30.28 30.29 1.7K
12:33 30.26 30.26 30.26 30.26 1.2K
12:34 30.24 30.24 30.24 30.24 2.0K
12:36 30.24 30.24 30.24 30.24 0.8K
12:40 30.21 30.21 30.21 30.21 0.4K
12:41 30.21 30.21 30.21 30.21 0.6K
12:42 30.20 30.20 30.20 30.20 0.4K
12:43 30.18 30.18 30.18 30.18 0.8K
12:45 30.16 30.16 30.13 30.13 0.4K
12:46 30.12 30.12 30.09 30.09 0.7K
12:47 30.06 30.06 30.06 30.06 1.5K
12:49 30.07 30.09 30.07 30.09 0.5K
12:50 30.09 30.11 30.09 30.11 1.7K
12:52 30.12 30.12 30.12 30.12 0.8K
12:53 30.14 30.14 30.14 30.14 1.3K
12:55 30.15 30.15 30.15 30.15 0.3K
12:56 30.15 30.15 30.15 30.15 0.3K
12:57 30.18 30.18 30.18 30.18 0.7K
12:58 30.15 30.16 30.15 30.16 0.3K
12:59 30.16 30.16 30.16 30.16 0.3K
13:00 30.14 30.18 30.14 30.18 1.8K
13:02 30.17 30.19 30.17 30.19 0.2K
13:03 30.19 30.19 30.19 30.19 1.1K
13:05 30.20 30.20 30.20 30.20 0.8K
13:06 30.23 30.23 30.22 30.22 0.7K
13:07 30.25 30.25 30.25 30.25 0.3K
13:09 30.25 30.25 30.25 30.25 0.2K
13:10 30.26 30.26 30.26 30.26 1.5K
13:11 30.30 30.30 30.30 30.30 0.2K
13:12 30.29 30.29 30.29 30.29 0.8K
13:13 30.32 30.37 30.32 30.37 1.0K
13:14 30.37 30.37 30.35 30.35 1.2K
13:16 30.33 30.33 30.33 30.33 0.4K
13:17 30.36 30.36 30.36 30.36 0.6K
13:19 30.36 30.40 30.36 30.40 1.1K
13:20 30.39 30.39 30.39 30.39 1.1K
13:21 30.36 30.36 30.36 30.36 3.3K
13:22 30.39 30.39 30.38 30.38 0.9K
13:24 30.33 30.33 30.33 30.33 1.4K
13:26 30.36 30.36 30.36 30.36 0.4K
13:27 30.32 30.32 30.32 30.32 0.9K
13:28 30.31 30.31 30.31 30.31 0.3K
13:29 30.32 30.32 30.32 30.32 0.4K
13:31 30.34 30.35 30.34 30.35 2.3K
13:32 30.34 30.34 30.34 30.34 0.5K
13:34 30.32 30.32 30.32 30.32 0.2K
13:35 30.37 30.37 30.37 30.37 1.3K
13:37 30.36 30.36 30.36 30.36 0.9K
13:40 30.38 30.38 30.36 30.36 1.0K
13:41 30.38 30.38 30.38 30.38 1.2K
13:45 30.35 30.35 30.35 30.35 1.0K
13:48 30.39 30.39 30.39 30.39 1.1K
13:49 30.43 30.43 30.43 30.43 1.3K
13:51 30.41 30.41 30.41 30.41 1.0K
13:52 30.35 30.35 30.35 30.35 2.8K
13:53 30.36 30.36 30.36 30.36 0.9K
13:54 30.36 30.36 30.36 30.36 1.0K
13:55 30.32 30.32 30.32 30.32 1.0K
13:57 30.28 30.28 30.28 30.28 1.3K
13:58 30.29 30.29 30.29 30.29 0.1K
13:59 30.29 30.29 30.29 30.29 0.3K
14:00 30.29 30.29 30.29 30.29 3.5K
14:02 30.31 30.31 30.30 30.30 3.9K
14:04 30.28 30.28 30.28 30.28 0.7K
14:06 30.28 30.28 30.28 30.28 1.1K
14:08 30.30 30.30 30.30 30.30 0.7K
14:09 30.30 30.30 30.30 30.30 1.2K
14:10 30.29 30.29 30.27 30.27 1.2K
14:11 30.25 30.25 30.25 30.25 0.9K
14:14 30.22 30.22 30.22 30.22 1.4K
14:17 30.25 30.25 30.25 30.25 0.3K
14:18 30.27 30.27 30.23 30.23 1.6K
14:19 30.24 30.24 30.22 30.22 2.7K
14:21 30.22 30.25 30.22 30.25 1.4K
14:22 30.31 30.31 30.31 30.31 1.2K
14:23 30.31 30.31 30.31 30.31 0.4K
14:24 30.29 30.29 30.29 30.29 0.3K
14:25 30.29 30.29 30.29 30.29 0.6K
14:26 30.31 30.31 30.31 30.31 0.5K
14:27 30.32 30.32 30.32 30.32 0.3K
14:28 30.32 30.32 30.32 30.32 0.4K
14:29 30.32 30.32 30.32 30.32 0.3K
14:31 30.35 30.35 30.35 30.35 1.5K
14:35 30.35 30.35 30.35 30.35 0.5K
14:37 30.38 30.38 30.38 30.38 0.5K
14:38 30.38 30.38 30.38 30.38 0.6K
14:39 30.40 30.41 30.40 30.41 1.0K
14:40 30.36 30.36 30.36 30.36 0.3K
14:41 30.40 30.40 30.40 30.40 0.6K
14:44 30.42 30.42 30.42 30.42 0.4K
14:45 30.39 30.40 30.39 30.39 4.5K
14:47 30.38 30.38 30.36 30.36 1.8K
14:48 30.34 30.34 30.34 30.34 1.6K
14:49 30.37 30.38 30.37 30.38 0.6K
14:50 30.38 30.38 30.38 30.38 0.2K
14:51 30.39 30.45 30.38 30.45 11.9K
14:53 30.53 30.53 30.53 30.53 0.6K
14:55 30.48 30.52 30.48 30.52 1.6K
14:58 30.52 30.52 30.51 30.51 0.7K
15:00 30.51 30.53 30.51 30.53 1.4K
15:01 30.55 30.55 30.54 30.54 1.4K
15:02 30.51 30.54 30.51 30.54 1.1K
15:03 30.52 30.52 30.49 30.49 1.3K
15:05 30.45 30.45 30.45 30.45 1.1K
15:07 30.48 30.48 30.48 30.48 0.2K
15:08 30.50 30.53 30.50 30.53 1.6K
15:09 30.52 30.52 30.52 30.52 0.6K
15:11 30.52 30.52 30.51 30.51 0.7K
15:12 30.50 30.50 30.49 30.49 2.0K
15:13 30.48 30.48 30.48 30.48 0.7K
15:14 30.48 30.50 30.48 30.48 0.7K
15:15 30.48 30.48 30.46 30.47 1.8K
15:16 30.48 30.48 30.48 30.48 1.0K
15:18 30.46 30.46 30.45 30.45 2.8K
15:19 30.43 30.44 30.43 30.44 2.4K
15:21 30.40 30.40 30.38 30.38 1.8K
15:22 30.38 30.39 30.37 30.39 4.5K
15:23 30.38 30.38 30.35 30.35 1.1K
15:24 30.35 30.35 30.33 30.33 1.2K
15:25 30.35 30.35 30.35 30.35 0.9K
15:26 30.35 30.35 30.35 30.35 0.8K
15:27 30.33 30.33 30.28 30.28 3.5K
15:28 30.26 30.26 30.26 30.26 2.2K
15:29 30.26 30.26 30.25 30.25 0.8K
15:30 30.25 30.26 30.25 30.25 3.0K
15:31 30.25 30.26 30.25 30.26 5.8K
15:32 30.27 30.27 30.27 30.27 1.6K
15:33 30.25 30.25 30.25 30.25 1.6K
15:34 30.25 30.25 30.24 30.25 1.8K
15:35 30.25 30.27 30.25 30.27 2.8K
15:36 30.28 30.28 30.28 30.28 0.3K
15:37 30.26 30.28 30.26 30.27 2.0K
15:38 30.28 30.28 30.25 30.26 3.0K
15:39 30.26 30.26 30.26 30.26 1.3K
15:40 30.26 30.26 30.25 30.25 3.1K
15:41 30.24 30.26 30.22 30.22 5.5K
15:42 30.21 30.22 30.18 30.18 3.5K
15:43 30.19 30.20 30.19 30.20 2.1K
15:44 30.19 30.19 30.18 30.18 4.2K
15:45 30.19 30.21 30.19 30.19 4.5K
15:46 30.18 30.19 30.18 30.19 1.4K
15:47 30.23 30.23 30.23 30.23 2.2K
15:48 30.23 30.23 30.23 30.23 1.9K
15:49 30.23 30.23 30.23 30.23 1.2K
15:50 30.20 30.20 30.17 30.17 4.3K
15:51 30.17 30.18 30.16 30.16 3.9K
15:52 30.18 30.18 30.16 30.16 3.0K
15:53 30.16 30.17 30.15 30.17 5.7K
15:54 30.19 30.19 30.16 30.16 5.1K
15:55 30.15 30.15 30.08 30.09 7.5K
15:56 30.09 30.13 30.09 30.13 8.3K
15:57 30.12 30.12 30.10 30.12 10.5K
15:58 30.12 30.18 30.12 30.18 12.0K
15:59 30.17 30.18 30.14 30.14 296.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available