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 30.14 30.14 30.14 30.14 7.3K
09:32 30.23 30.33 30.23 30.33 0.8K
09:33 30.37 30.37 30.37 30.37 0.1K
09:34 30.23 30.23 30.23 30.23 0.2K
09:35 30.27 30.27 30.27 30.27 0.2K
09:36 30.24 30.24 30.24 30.24 3.4K
09:37 30.24 30.36 30.21 30.36 3.2K
09:38 30.23 30.35 30.17 30.35 3.0K
09:39 30.14 30.14 30.14 30.14 0.1K
09:40 30.18 30.27 30.05 30.18 1.1K
09:41 29.95 30.09 29.95 30.09 1.7K
09:42 29.95 30.10 29.95 30.10 0.6K
09:43 30.10 30.11 30.10 30.11 0.8K
09:44 30.11 30.11 30.11 30.11 0.7K
09:45 30.02 30.27 30.02 30.15 1.1K
09:46 30.03 30.03 29.79 29.96 3.5K
09:47 29.96 29.96 29.84 29.84 0.8K
09:48 29.97 29.97 29.76 29.81 4.5K
09:49 29.81 29.88 29.80 29.80 6.2K
09:50 29.85 29.85 29.85 29.85 1.8K
09:51 29.85 29.85 29.85 29.85 0.9K
09:52 29.73 29.85 29.73 29.85 0.3K
09:53 29.74 29.74 29.74 29.74 1.0K
09:54 29.74 29.76 29.74 29.76 2.3K
09:55 29.61 29.63 29.61 29.63 1.6K
09:56 29.71 29.71 29.67 29.67 1.4K
09:57 29.59 29.59 29.49 29.49 4.1K
09:58 29.53 29.53 29.53 29.53 1.1K
09:59 29.51 29.53 29.48 29.48 0.9K
10:00 29.63 29.63 29.59 29.59 2.7K
10:01 29.66 29.66 29.66 29.66 1.9K
10:03 29.70 29.71 29.70 29.71 0.3K
10:04 29.70 29.78 29.65 29.65 1.2K
10:06 29.71 29.71 29.71 29.71 0.7K
10:08 29.64 29.70 29.64 29.67 8.7K
10:09 29.67 29.67 29.67 29.67 4.0K
10:10 29.71 29.78 29.71 29.77 3.3K
10:12 29.80 29.80 29.80 29.80 0.2K
10:13 29.83 29.83 29.83 29.83 0.9K
10:15 29.80 29.80 29.80 29.80 1.8K
10:16 29.74 29.74 29.63 29.63 3.1K
10:18 29.61 29.61 29.61 29.61 0.3K
10:19 29.60 29.66 29.59 29.59 1.2K
10:20 29.56 29.56 29.56 29.56 0.8K
10:21 29.50 29.50 29.50 29.50 5.5K
10:22 29.51 29.51 29.42 29.42 6.3K
10:23 29.39 29.40 29.39 29.40 6.7K
10:24 29.40 29.44 29.40 29.44 0.9K
10:25 29.49 29.49 29.49 29.49 2.3K
10:27 29.39 29.39 29.39 29.39 6.0K
10:28 29.33 29.33 29.33 29.33 0.5K
10:29 29.35 29.45 29.35 29.45 1.8K
10:30 29.46 29.46 29.46 29.46 0.6K
10:31 29.53 29.54 29.53 29.54 2.0K
10:34 29.53 29.53 29.53 29.53 1.0K
10:36 29.44 29.44 29.44 29.44 1.4K
10:37 29.42 29.42 29.42 29.42 1.0K
10:38 29.35 29.36 29.35 29.36 0.9K
10:39 29.34 29.43 29.34 29.43 2.8K
10:40 29.46 29.46 29.46 29.46 0.9K
10:41 29.48 29.48 29.48 29.48 0.2K
10:42 29.48 29.48 29.48 29.48 0.6K
10:44 29.58 29.58 29.58 29.58 8.6K
10:46 29.65 29.65 29.65 29.65 0.8K
10:48 29.55 29.55 29.55 29.55 4.9K
10:52 29.53 29.59 29.53 29.59 1.4K
10:53 29.54 29.54 29.45 29.45 2.9K
10:54 29.47 29.47 29.44 29.44 0.8K
10:55 29.52 29.52 29.52 29.52 1.1K
10:56 29.47 29.47 29.46 29.46 1.3K
10:58 29.47 29.47 29.40 29.40 2.0K
10:59 29.38 29.43 29.38 29.43 0.7K
11:01 29.44 29.44 29.44 29.44 1.7K
11:02 29.40 29.40 29.39 29.39 0.9K
11:03 29.38 29.38 29.38 29.38 1.2K
11:05 29.35 29.35 29.35 29.35 0.2K
11:06 29.38 29.38 29.38 29.38 8.5K
11:07 29.38 29.42 29.38 29.42 4.9K
11:09 29.44 29.44 29.40 29.40 7.7K
11:13 29.45 29.45 29.40 29.40 1.5K
11:14 29.38 29.38 29.34 29.34 2.5K
11:15 29.33 29.33 29.33 29.33 0.3K
11:16 29.30 29.30 29.30 29.30 0.9K
11:17 29.31 29.31 29.30 29.30 3.1K
11:18 29.25 29.25 29.22 29.22 1.2K
11:19 29.26 29.26 29.26 29.26 1.6K
11:22 29.28 29.28 29.23 29.23 3.0K
11:23 29.24 29.24 29.24 29.24 0.4K
11:24 29.27 29.27 29.27 29.27 1.4K
11:27 29.29 29.29 29.29 29.29 0.3K
11:28 29.28 29.28 29.28 29.28 0.6K
11:29 29.34 29.39 29.34 29.39 2.5K
11:30 29.43 29.44 29.43 29.44 0.9K
11:31 29.54 29.54 29.54 29.54 1.0K
11:32 29.58 29.61 29.58 29.61 1.8K
11:33 29.60 29.63 29.60 29.63 2.2K
11:34 29.61 29.61 29.61 29.61 1.1K
11:35 29.49 29.54 29.49 29.53 3.4K
11:40 29.58 29.58 29.58 29.58 1.2K
11:41 29.59 29.59 29.59 29.59 1.3K
11:44 29.55 29.55 29.55 29.55 1.6K
11:45 29.55 29.55 29.53 29.53 2.8K
11:46 29.53 29.53 29.47 29.47 2.7K
11:47 29.44 29.44 29.44 29.44 0.7K
11:48 29.44 29.44 29.38 29.38 2.2K
11:50 29.39 29.41 29.39 29.41 1.5K
11:51 29.41 29.48 29.41 29.48 3.3K
11:52 29.49 29.49 29.49 29.49 0.8K
11:53 29.49 29.49 29.49 29.49 0.4K
11:54 29.50 29.50 29.50 29.50 0.8K
11:55 29.60 29.60 29.60 29.60 1.7K
11:56 29.71 29.74 29.71 29.74 0.7K
11:57 29.74 29.74 29.74 29.74 0.3K
11:58 29.77 29.80 29.77 29.80 1.8K
12:01 29.77 29.77 29.71 29.72 3.4K
12:02 29.72 29.72 29.72 29.72 0.4K
12:03 29.72 29.72 29.72 29.72 0.5K
12:05 29.72 29.73 29.72 29.73 1.2K
12:06 29.64 29.65 29.60 29.60 6.4K
12:07 29.60 29.60 29.59 29.59 0.7K
12:09 29.61 29.61 29.61 29.61 0.5K
12:10 29.64 29.70 29.64 29.70 2.5K
12:11 29.63 29.65 29.63 29.65 2.0K
12:12 29.67 29.67 29.67 29.67 0.9K
12:13 29.71 29.71 29.71 29.71 0.3K
12:14 29.71 29.71 29.71 29.71 0.6K
12:15 29.71 29.73 29.71 29.73 1.6K
12:16 29.80 29.89 29.80 29.89 1.6K
12:17 29.81 29.84 29.81 29.84 0.9K
12:18 29.84 29.84 29.84 29.84 0.6K
12:20 29.81 29.81 29.78 29.78 1.6K
12:21 29.83 29.83 29.78 29.78 0.7K
12:22 29.83 29.83 29.83 29.83 0.3K
12:23 29.83 29.83 29.83 29.83 0.5K
12:24 29.78 29.80 29.74 29.74 2.6K
12:25 29.74 29.74 29.74 29.74 0.9K
12:26 29.68 29.68 29.68 29.68 0.4K
12:27 29.66 29.66 29.66 29.66 0.4K
12:28 29.65 29.65 29.65 29.65 1.2K
12:29 29.64 29.64 29.64 29.64 1.3K
12:31 29.65 29.68 29.65 29.68 2.1K
12:33 29.70 29.70 29.70 29.70 0.4K
12:34 29.70 29.70 29.67 29.67 0.4K
12:35 29.70 29.78 29.70 29.78 7.0K
12:36 29.80 29.83 29.80 29.83 1.1K
12:37 29.80 29.80 29.80 29.80 2.1K
12:39 29.82 29.82 29.77 29.77 2.9K
12:40 29.78 29.78 29.78 29.78 0.6K
12:41 29.82 29.82 29.78 29.82 4.6K
12:42 29.82 29.82 29.82 29.82 0.9K
12:45 29.83 29.83 29.83 29.83 0.8K
12:47 29.86 29.86 29.86 29.86 0.6K
12:48 29.87 29.87 29.79 29.79 13.8K
12:49 29.82 29.83 29.79 29.79 2.2K
12:50 29.81 29.81 29.78 29.80 2.6K
12:51 29.85 29.85 29.85 29.85 3.1K
12:55 29.88 29.88 29.88 29.88 1.4K
12:56 29.90 29.90 29.90 29.90 1.7K
12:57 29.89 29.91 29.84 29.89 2.8K
12:59 29.89 29.89 29.89 29.89 0.6K
13:01 29.95 29.96 29.93 29.93 6.1K
13:05 29.91 29.91 29.91 29.91 0.5K
13:08 29.91 29.91 29.91 29.91 0.3K
13:09 29.86 29.91 29.86 29.91 2.0K
13:10 29.91 29.91 29.91 29.91 0.8K
13:12 29.84 29.86 29.84 29.86 2.4K
13:13 29.86 29.86 29.86 29.86 0.5K
13:14 29.88 29.88 29.87 29.87 0.7K
13:15 29.88 29.88 29.88 29.88 1.0K
13:16 29.87 29.87 29.81 29.81 4.4K
13:17 29.74 29.74 29.74 29.74 2.4K
13:18 29.77 29.77 29.77 29.77 0.2K
13:19 29.73 29.73 29.68 29.68 2.0K
13:21 29.70 29.70 29.70 29.70 12.5K
13:22 29.70 29.70 29.68 29.68 2.3K
13:26 29.81 29.81 29.81 29.81 0.6K
13:27 29.79 29.79 29.79 29.79 0.6K
13:28 29.77 29.77 29.75 29.75 0.5K
13:29 29.77 29.77 29.77 29.77 1.2K
13:32 29.79 29.79 29.79 29.79 0.5K
13:34 29.80 29.86 29.80 29.86 1.8K
13:35 29.87 29.87 29.87 29.87 1.1K
13:38 29.87 29.90 29.87 29.90 1.0K
13:40 29.90 29.90 29.90 29.90 1.2K
13:42 29.85 29.85 29.85 29.85 1.2K
13:43 29.86 29.86 29.83 29.83 0.8K
13:44 29.84 29.84 29.84 29.84 0.1K
13:45 29.84 29.84 29.80 29.80 1.5K
13:47 29.80 29.80 29.80 29.80 0.6K
13:49 29.80 29.80 29.80 29.80 0.3K
13:50 29.80 29.80 29.80 29.80 0.4K
13:51 29.79 29.81 29.79 29.81 1.3K
13:52 29.86 29.86 29.86 29.86 3.3K
13:54 29.88 29.88 29.84 29.84 1.5K
13:55 29.85 29.86 29.83 29.86 1.4K
13:56 29.84 29.84 29.84 29.84 0.5K
13:58 29.84 29.84 29.84 29.84 0.1K
13:59 29.89 29.89 29.86 29.86 4.7K
14:00 29.86 29.86 29.86 29.86 0.3K
14:01 29.86 29.86 29.86 29.86 0.4K
14:02 29.93 29.93 29.83 29.83 7.1K
14:06 29.86 29.86 29.86 29.86 1.0K
14:08 29.85 29.85 29.85 29.85 0.9K
14:11 29.85 29.85 29.85 29.85 0.6K
14:12 29.85 29.85 29.85 29.85 0.7K
14:13 29.86 29.86 29.86 29.86 1.3K
14:15 29.85 29.85 29.82 29.82 1.3K
14:16 29.81 29.81 29.78 29.78 1.3K
14:17 29.72 29.75 29.72 29.75 3.1K
14:21 29.78 29.78 29.76 29.76 1.2K
14:22 29.79 29.79 29.79 29.79 1.1K
14:23 29.83 29.83 29.79 29.79 2.2K
14:25 29.85 29.85 29.85 29.85 0.7K
14:26 29.85 29.86 29.85 29.86 0.4K
14:27 29.82 29.82 29.82 29.82 2.5K
14:28 29.86 29.86 29.86 29.86 0.3K
14:29 29.86 29.86 29.82 29.82 0.6K
14:30 29.82 29.85 29.82 29.82 1.1K
14:31 29.83 29.83 29.83 29.83 0.4K
14:32 29.83 29.83 29.83 29.83 0.4K
14:33 29.80 29.82 29.79 29.82 1.4K
14:34 29.79 29.79 29.79 29.79 0.4K
14:35 29.79 29.79 29.79 29.79 0.9K
14:36 29.78 29.78 29.77 29.77 0.6K
14:37 29.77 29.77 29.75 29.77 1.3K
14:38 29.75 29.75 29.75 29.75 0.6K
14:39 29.77 29.77 29.76 29.76 1.2K
14:40 29.76 29.76 29.72 29.72 1.8K
14:41 29.72 29.72 29.71 29.71 1.3K
14:42 29.72 29.73 29.72 29.73 3.1K
14:43 29.74 29.74 29.74 29.74 0.8K
14:44 29.74 29.74 29.71 29.71 5.3K
14:45 29.68 29.68 29.66 29.66 1.1K
14:47 29.66 29.66 29.66 29.66 0.4K
14:48 29.66 29.66 29.66 29.66 1.9K
14:49 29.64 29.64 29.64 29.64 0.3K
14:50 29.65 29.66 29.65 29.66 1.9K
14:52 29.64 29.66 29.64 29.66 1.9K
14:54 29.64 29.64 29.64 29.64 0.6K
14:55 29.67 29.67 29.66 29.66 1.2K
14:56 29.66 29.66 29.63 29.63 2.1K
14:57 29.61 29.61 29.60 29.60 1.7K
14:58 29.62 29.62 29.62 29.62 0.6K
14:59 29.63 29.63 29.62 29.62 1.9K
15:01 29.62 29.63 29.62 29.62 1.1K
15:02 29.60 29.60 29.58 29.58 2.6K
15:03 29.55 29.55 29.54 29.55 1.2K
15:04 29.53 29.59 29.53 29.59 4.5K
15:06 29.56 29.56 29.56 29.56 0.4K
15:07 29.58 29.60 29.58 29.60 1.7K
15:08 29.61 29.61 29.60 29.60 1.2K
15:09 29.58 29.58 29.58 29.58 0.9K
15:10 29.57 29.59 29.57 29.59 0.6K
15:11 29.59 29.59 29.59 29.59 0.6K
15:13 29.59 29.63 29.59 29.63 2.2K
15:14 29.60 29.61 29.60 29.61 0.8K
15:15 29.61 29.61 29.61 29.61 1.4K
15:16 29.61 29.61 29.57 29.58 6.7K
15:17 29.56 29.57 29.55 29.55 2.1K
15:18 29.54 29.56 29.53 29.53 2.1K
15:19 29.51 29.52 29.51 29.52 1.7K
15:20 29.52 29.52 29.52 29.52 0.5K
15:21 29.52 29.53 29.52 29.53 0.9K
15:22 29.53 29.59 29.53 29.59 5.5K
15:24 29.62 29.62 29.62 29.62 0.4K
15:25 29.59 29.61 29.59 29.61 3.0K
15:26 29.59 29.61 29.59 29.60 1.9K
15:27 29.60 29.61 29.60 29.61 1.3K
15:28 29.62 29.62 29.62 29.62 0.7K
15:29 29.60 29.62 29.60 29.62 1.0K
15:30 29.62 29.62 29.60 29.60 2.8K
15:31 29.61 29.62 29.61 29.62 1.6K
15:32 29.64 29.66 29.63 29.66 2.2K
15:33 29.68 29.68 29.68 29.68 0.5K
15:34 29.66 29.66 29.66 29.66 1.0K
15:35 29.65 29.65 29.65 29.65 2.5K
15:36 29.66 29.66 29.66 29.66 0.2K
15:37 29.66 29.67 29.64 29.66 2.4K
15:38 29.66 29.66 29.64 29.64 1.7K
15:39 29.65 29.71 29.65 29.71 5.0K
15:40 29.70 29.70 29.64 29.65 4.2K
15:41 29.65 29.65 29.64 29.64 2.7K
15:42 29.64 29.64 29.59 29.59 5.5K
15:43 29.58 29.58 29.58 29.58 1.8K
15:44 29.58 29.60 29.57 29.57 2.9K
15:45 29.55 29.55 29.55 29.55 1.6K
15:46 29.55 29.55 29.53 29.54 1.7K
15:47 29.56 29.60 29.56 29.60 3.6K
15:48 29.60 29.63 29.60 29.63 1.6K
15:49 29.62 29.63 29.62 29.63 2.5K
15:50 29.62 29.62 29.55 29.55 5.6K
15:51 29.51 29.53 29.51 29.53 13.2K
15:52 29.52 29.54 29.52 29.53 2.9K
15:53 29.51 29.51 29.45 29.50 5.9K
15:54 29.48 29.49 29.45 29.46 8.0K
15:55 29.43 29.48 29.43 29.48 6.5K
15:56 29.48 29.52 29.44 29.47 19.7K
15:57 29.48 29.51 29.48 29.51 13.8K
15:58 29.52 29.53 29.51 29.53 17.5K
15:59 29.52 29.54 29.52 29.54 26.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available