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 30.55 30.68 30.55 30.61 12.0K
09:32 30.58 30.58 30.58 30.58 0.1K
09:33 30.60 31.12 30.60 31.12 4.6K
09:34 31.09 31.41 31.09 31.41 5.5K
09:35 31.45 31.45 30.98 30.98 2.2K
09:36 31.06 31.20 31.06 31.20 1.5K
09:37 31.16 31.20 31.16 31.20 2.8K
09:38 31.20 31.20 31.04 31.20 1.5K
09:40 31.20 31.20 31.19 31.19 0.8K
09:41 31.20 31.25 31.20 31.25 1.4K
09:42 31.25 31.25 31.22 31.22 0.8K
09:43 31.26 31.27 31.26 31.27 0.6K
09:44 31.27 31.27 31.27 31.27 0.6K
09:45 31.28 31.28 31.13 31.13 4.8K
09:46 31.02 31.02 31.02 31.02 0.3K
09:47 31.02 31.04 30.96 31.04 1.6K
09:48 31.08 31.08 31.08 31.08 1.1K
09:49 31.19 31.19 31.17 31.18 7.6K
09:50 31.21 31.21 31.18 31.18 2.5K
09:51 31.18 31.19 31.18 31.19 2.0K
09:52 31.18 31.18 31.18 31.18 1.2K
09:53 31.18 31.18 31.16 31.16 3.2K
09:54 31.15 31.16 31.15 31.16 2.9K
09:55 31.15 31.15 31.15 31.15 3.6K
09:56 31.15 31.15 31.13 31.13 2.3K
09:57 31.16 31.16 31.16 31.16 1.0K
09:58 31.15 31.16 31.15 31.16 0.6K
09:59 31.16 31.16 31.09 31.09 0.9K
10:00 31.16 31.35 31.16 31.35 3.7K
10:02 31.45 31.45 31.33 31.33 8.7K
10:03 31.31 31.31 31.31 31.31 0.4K
10:04 31.29 31.37 31.29 31.37 1.9K
10:05 31.41 31.47 31.33 31.34 5.6K
10:06 31.38 31.50 31.38 31.45 12.6K
10:07 31.53 31.54 31.53 31.54 2.1K
10:08 31.44 31.45 31.44 31.45 3.5K
10:09 31.42 31.51 31.42 31.42 3.3K
10:11 31.52 31.52 31.52 31.52 3.6K
10:12 31.37 31.37 31.15 31.15 6.3K
10:14 31.34 31.34 31.34 31.34 0.6K
10:15 31.31 31.31 31.31 31.31 0.8K
10:18 31.31 31.31 31.31 31.31 1.5K
10:20 31.40 31.40 31.36 31.36 0.8K
10:22 31.28 31.28 31.28 31.28 2.6K
10:26 31.31 31.31 31.31 31.31 2.0K
10:32 31.37 31.37 31.34 31.34 0.7K
10:33 31.28 31.28 31.25 31.25 2.8K
10:34 31.38 31.38 31.38 31.38 0.4K
10:36 31.36 31.36 31.36 31.36 0.6K
10:37 31.37 31.37 31.37 31.37 0.3K
10:38 31.42 31.42 31.42 31.42 0.5K
10:39 31.44 31.44 31.44 31.44 1.6K
10:40 31.39 31.39 31.39 31.39 0.9K
10:41 31.36 31.36 31.36 31.36 0.3K
10:43 31.35 31.35 31.35 31.35 1.1K
10:44 31.32 31.32 31.32 31.32 1.0K
10:46 31.33 31.33 31.33 31.33 1.1K
10:47 31.41 31.41 31.41 31.41 1.2K
10:51 31.36 31.39 31.25 31.25 3.5K
10:52 31.23 31.23 31.23 31.23 0.5K
10:53 31.11 31.20 31.11 31.20 1.1K
10:55 31.14 31.16 31.12 31.12 1.6K
10:56 31.15 31.22 31.14 31.22 4.5K
10:58 31.23 31.23 31.23 31.23 3.2K
10:59 31.13 31.13 31.11 31.11 1.2K
11:00 31.01 31.01 31.01 31.01 1.1K
11:01 31.02 31.02 30.79 30.79 2.1K
11:03 30.85 30.88 30.85 30.88 1.2K
11:05 30.85 30.85 30.85 30.85 0.7K
11:07 30.85 30.85 30.85 30.85 0.6K
11:09 30.93 30.93 30.93 30.93 0.2K
11:10 30.94 30.94 30.91 30.91 3.1K
11:11 30.86 30.86 30.86 30.86 0.6K
11:13 30.87 30.87 30.87 30.87 0.7K
11:17 30.78 30.78 30.78 30.78 2.2K
11:18 30.77 30.77 30.77 30.77 3.7K
11:20 30.98 30.98 30.98 30.98 0.4K
11:22 31.02 31.02 31.02 31.02 0.5K
11:25 31.03 31.03 30.99 30.99 0.3K
11:27 31.02 31.02 31.02 31.02 0.7K
11:29 31.03 31.03 31.03 31.03 1.2K
11:32 31.01 31.01 31.01 31.01 1.0K
11:33 30.99 30.99 30.99 30.99 0.2K
11:34 30.99 31.00 30.99 31.00 0.8K
11:35 30.99 30.99 30.99 30.99 1.5K
11:37 30.96 30.96 30.94 30.96 1.8K
11:39 30.92 30.92 30.87 30.87 3.3K
11:40 30.81 30.81 30.81 30.81 0.7K
11:42 30.80 30.82 30.80 30.82 0.9K
11:45 30.81 30.81 30.81 30.81 0.4K
11:46 30.86 30.86 30.86 30.86 2.8K
11:52 30.82 30.83 30.82 30.83 3.6K
11:54 30.85 30.85 30.85 30.85 0.6K
11:59 30.84 30.84 30.84 30.84 0.3K
12:00 30.82 30.82 30.82 30.82 2.7K
12:01 30.84 30.86 30.84 30.86 4.8K
12:04 30.86 30.87 30.86 30.87 1.5K
12:06 30.90 30.96 30.90 30.96 2.0K
12:07 31.00 31.00 31.00 31.00 0.8K
12:09 30.96 30.96 30.96 30.96 0.5K
12:10 30.98 30.98 30.98 30.98 0.6K
12:14 30.98 31.00 30.98 31.00 0.8K
12:16 30.98 30.98 30.95 30.96 2.5K
12:19 30.95 30.95 30.88 30.88 2.4K
12:20 30.89 30.89 30.84 30.89 1.5K
12:21 30.92 30.92 30.92 30.92 1.5K
12:24 30.83 30.86 30.83 30.86 3.3K
12:25 30.85 30.85 30.85 30.85 1.6K
12:28 30.80 30.80 30.80 30.80 1.4K
12:29 30.86 30.86 30.86 30.86 0.9K
12:30 30.90 30.90 30.90 30.90 1.2K
12:31 30.92 30.96 30.92 30.96 0.9K
12:33 30.93 30.93 30.93 30.93 0.3K
12:35 30.95 30.95 30.95 30.95 0.1K
12:36 30.93 30.93 30.93 30.93 0.5K
12:37 30.95 30.95 30.95 30.95 0.2K
12:38 30.92 30.92 30.92 30.92 0.9K
12:39 30.89 30.89 30.89 30.89 1.9K
12:40 30.90 30.90 30.86 30.86 1.9K
12:41 30.85 30.86 30.85 30.86 2.3K
12:42 30.86 30.87 30.86 30.87 3.0K
12:46 30.86 30.88 30.86 30.88 2.5K
12:51 30.87 30.87 30.87 30.87 0.5K
12:52 30.92 30.92 30.92 30.92 0.5K
12:53 30.92 30.92 30.92 30.92 1.1K
12:54 30.92 30.94 30.92 30.93 1.3K
12:55 30.93 30.93 30.93 30.93 2.0K
12:58 31.02 31.02 31.02 31.02 0.8K
12:59 31.02 31.02 31.02 31.02 4.5K
13:00 31.02 31.02 31.02 31.02 1.2K
13:04 30.99 30.99 30.96 30.96 2.8K
13:09 30.98 30.98 30.98 30.98 0.4K
13:10 30.96 30.96 30.96 30.96 0.8K
13:11 30.95 30.97 30.95 30.96 3.6K
13:14 30.93 30.93 30.93 30.93 1.1K
13:15 30.94 30.94 30.94 30.94 1.3K
13:16 30.97 30.97 30.97 30.97 0.5K
13:18 30.96 30.96 30.96 30.96 0.7K
13:19 30.96 30.97 30.96 30.97 1.6K
13:20 30.95 30.95 30.95 30.95 1.0K
13:21 30.96 30.96 30.96 30.96 0.9K
13:23 30.94 30.94 30.94 30.94 0.4K
13:25 30.95 30.95 30.95 30.95 0.5K
13:26 30.92 30.92 30.92 30.92 1.8K
13:27 30.91 30.94 30.91 30.93 2.0K
13:28 30.93 30.95 30.93 30.94 4.0K
13:30 30.95 30.95 30.95 30.95 0.4K
13:31 30.95 30.95 30.95 30.95 1.1K
13:34 30.98 30.98 30.98 30.98 1.3K
13:35 30.98 30.98 30.98 30.98 0.2K
13:36 30.95 30.95 30.95 30.95 3.7K
13:39 30.94 30.96 30.94 30.96 1.1K
13:40 30.93 30.93 30.93 30.93 0.2K
13:41 30.91 30.91 30.85 30.85 4.0K
13:43 30.87 30.87 30.87 30.87 1.2K
13:47 30.89 30.92 30.89 30.92 1.6K
13:48 30.92 30.92 30.92 30.92 0.2K
13:49 30.92 30.93 30.92 30.93 0.9K
13:50 30.93 30.93 30.93 30.93 0.3K
13:51 30.93 30.93 30.92 30.92 1.1K
13:52 30.93 30.93 30.93 30.93 1.1K
13:54 31.00 31.00 31.00 31.00 2.4K
13:55 30.99 30.99 30.99 30.99 0.6K
13:58 30.97 30.97 30.97 30.97 1.2K
14:00 31.01 31.04 31.00 31.04 7.8K
14:01 31.06 31.09 31.06 31.09 1.3K
14:05 31.08 31.08 31.08 31.08 0.3K
14:06 31.07 31.07 31.07 31.07 0.5K
14:07 31.10 31.15 31.10 31.14 2.6K
14:08 31.14 31.15 31.14 31.15 3.7K
14:09 31.16 31.16 31.16 31.15 0.5K
14:10 31.15 31.16 31.15 31.16 2.2K
14:11 31.12 31.19 31.12 31.19 2.7K
14:12 31.19 31.19 31.16 31.17 5.1K
14:13 31.18 31.18 31.16 31.16 2.4K
14:15 31.17 31.17 31.15 31.16 2.8K
14:17 31.19 31.19 31.09 31.09 1.9K
14:20 31.08 31.11 31.08 31.09 0.9K
14:22 31.18 31.18 31.18 31.18 2.5K
14:23 31.19 31.19 31.19 31.19 0.3K
14:24 31.19 31.19 31.19 31.19 0.2K
14:25 31.19 31.19 31.19 31.19 0.2K
14:26 31.14 31.14 31.14 31.14 0.3K
14:27 31.11 31.13 31.11 31.13 1.6K
14:29 31.13 31.15 31.13 31.15 2.5K
14:30 31.18 31.18 31.18 31.18 0.3K
14:32 31.20 31.20 31.20 31.20 0.4K
14:33 31.23 31.25 31.23 31.25 2.5K
14:36 31.29 31.29 31.29 31.29 0.4K
14:38 31.30 31.30 31.28 31.28 1.2K
14:39 31.25 31.25 31.25 31.25 1.4K
14:40 31.28 31.28 31.28 31.28 1.0K
14:41 31.24 31.24 31.24 31.24 0.6K
14:42 31.25 31.25 31.25 31.25 0.2K
14:43 31.27 31.27 31.27 31.27 0.6K
14:45 31.28 31.28 31.28 31.28 0.1K
14:46 31.26 31.28 31.25 31.28 1.3K
14:47 31.30 31.30 31.28 31.28 0.5K
14:48 31.28 31.30 31.28 31.30 0.8K
14:49 31.30 31.31 31.30 31.30 2.3K
14:50 31.31 31.31 31.31 31.31 0.9K
14:51 31.29 31.29 31.29 31.29 0.5K
14:52 31.31 31.35 31.30 31.35 3.5K
14:53 31.36 31.36 31.34 31.34 0.8K
14:54 31.32 31.32 31.32 31.32 1.7K
14:57 31.34 31.34 31.34 31.34 0.3K
14:58 31.34 31.34 31.34 31.34 0.4K
14:59 31.36 31.36 31.36 31.36 1.5K
15:00 31.35 31.36 31.35 31.36 2.0K
15:01 31.42 31.42 31.39 31.39 1.8K
15:02 31.37 31.37 31.37 31.37 2.0K
15:07 31.37 31.37 31.31 31.31 10.4K
15:08 31.29 31.29 31.29 31.29 0.8K
15:09 31.31 31.31 31.31 31.31 0.3K
15:10 31.30 31.30 31.30 31.30 0.5K
15:11 31.30 31.32 31.30 31.32 1.1K
15:12 31.31 31.31 31.31 31.31 0.2K
15:13 31.31 31.33 31.31 31.33 3.0K
15:14 31.36 31.36 31.36 31.36 0.3K
15:15 31.34 31.34 31.33 31.33 1.1K
15:17 31.34 31.34 31.32 31.32 2.7K
15:19 31.32 31.32 31.32 31.32 1.6K
15:20 31.33 31.33 31.33 31.33 0.4K
15:21 31.34 31.41 31.32 31.41 4.2K
15:22 31.37 31.37 31.36 31.36 1.3K
15:23 31.35 31.36 31.35 31.36 2.4K
15:24 31.36 31.36 31.36 31.36 0.4K
15:25 31.35 31.35 31.34 31.34 0.9K
15:26 31.34 31.34 31.34 31.34 0.4K
15:28 31.35 31.36 31.34 31.36 2.6K
15:29 31.39 31.45 31.39 31.40 4.4K
15:30 31.38 31.38 31.32 31.32 2.3K
15:32 31.31 31.31 31.29 31.31 0.8K
15:33 31.30 31.30 31.30 31.30 0.3K
15:34 31.30 31.30 31.30 31.30 0.4K
15:35 31.32 31.34 31.31 31.34 2.2K
15:36 31.34 31.34 31.34 31.34 0.3K
15:37 31.35 31.35 31.35 31.35 1.2K
15:38 31.36 31.36 31.34 31.35 4.2K
15:39 31.35 31.36 31.35 31.36 3.2K
15:40 31.38 31.38 31.38 31.38 1.4K
15:41 31.35 31.35 31.34 31.34 2.2K
15:42 31.31 31.31 31.31 31.31 1.0K
15:43 31.32 31.32 31.31 31.31 0.8K
15:44 31.32 31.32 31.32 31.32 2.4K
15:45 31.32 31.33 31.32 31.32 1.2K
15:46 31.32 31.34 31.32 31.34 3.1K
15:47 31.33 31.33 31.31 31.32 1.5K
15:48 31.32 31.33 31.32 31.33 4.2K
15:49 31.34 31.34 31.30 31.31 3.8K
15:50 31.30 31.31 31.30 31.31 3.6K
15:51 31.29 31.29 31.26 31.27 4.8K
15:52 31.24 31.25 31.23 31.25 2.9K
15:53 31.25 31.25 31.25 31.25 4.3K
15:54 31.23 31.24 31.23 31.23 6.6K
15:55 31.24 31.29 31.24 31.24 15.0K
15:56 31.24 31.26 31.23 31.25 11.8K
15:57 31.26 31.29 31.25 31.27 15.1K
15:58 31.27 31.28 31.25 31.27 29.2K
15:59 31.26 31.27 31.23 31.25 134.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available