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 33.13 33.58 33.13 33.58 25.7K
09:31 33.34 33.37 33.34 33.37 0.8K
09:32 33.37 33.38 33.37 33.38 0.7K
09:33 33.38 33.38 32.93 32.92 5.5K
09:34 32.69 32.78 32.69 32.78 2.6K
09:35 32.74 32.93 32.70 32.92 2.4K
09:36 33.14 33.28 33.14 33.28 3.4K
09:37 33.12 33.12 33.12 33.12 0.3K
09:38 33.32 33.33 33.14 33.33 0.7K
09:39 33.33 33.49 33.24 33.49 3.6K
09:40 33.14 33.14 33.03 33.03 4.1K
09:41 33.11 33.11 32.80 32.80 1.2K
09:42 32.96 33.14 32.90 33.14 1.5K
09:43 33.02 33.02 33.02 33.02 0.2K
09:44 32.97 33.21 32.97 33.21 1.4K
09:45 33.36 33.36 33.36 33.36 0.1K
09:46 33.36 33.38 33.24 33.37 3.7K
09:47 33.25 33.32 33.24 33.25 3.3K
09:48 33.23 33.58 33.20 33.58 28.7K
09:49 33.57 33.69 33.44 33.44 7.9K
09:50 33.46 33.50 33.40 33.41 12.6K
09:51 33.50 33.64 33.50 33.57 9.3K
09:52 33.50 33.61 33.39 33.50 5.1K
09:53 33.37 33.48 33.37 33.48 0.9K
09:54 33.37 33.46 33.37 33.46 1.3K
09:55 33.46 33.46 33.35 33.35 4.7K
09:56 33.41 33.41 33.31 33.38 3.2K
09:57 33.43 33.43 33.34 33.38 8.1K
09:59 33.45 33.45 33.30 33.30 2.0K
10:00 33.36 33.36 33.27 33.27 7.5K
10:01 33.25 33.25 33.13 33.13 12.5K
10:02 33.08 33.11 33.08 33.11 9.0K
10:03 33.09 33.09 33.09 33.09 1.7K
10:04 33.04 33.04 32.86 32.85 7.2K
10:05 32.96 32.96 32.96 32.96 1.0K
10:06 32.96 33.02 32.96 33.02 2.8K
10:07 33.11 33.11 32.98 32.98 2.2K
10:08 33.00 33.00 32.93 32.93 2.8K
10:09 32.93 32.93 32.93 32.93 0.4K
10:10 32.94 33.00 32.94 32.99 71.4K
10:11 33.08 33.15 33.08 33.12 3.4K
10:12 33.21 33.22 33.20 33.22 2.1K
10:13 33.21 33.23 33.19 33.19 5.3K
10:14 33.17 33.17 33.10 33.10 3.7K
10:15 33.08 33.08 33.01 33.01 1.3K
10:16 32.96 32.96 32.94 32.94 0.9K
10:17 32.84 32.95 32.84 32.93 2.6K
10:18 32.89 33.03 32.89 33.03 1.7K
10:19 33.03 33.06 33.03 33.06 7.0K
10:20 33.06 33.07 33.06 33.07 0.5K
10:21 33.07 33.07 33.07 33.07 1.2K
10:22 32.98 32.98 32.98 32.98 2.0K
10:24 33.03 33.03 32.97 32.99 2.5K
10:25 32.96 32.96 32.96 32.96 0.4K
10:26 32.96 33.00 32.96 33.00 0.6K
10:27 33.00 33.10 33.00 33.10 4.9K
10:28 33.14 33.14 33.09 33.10 2.2K
10:29 33.12 33.13 33.10 33.13 4.7K
10:30 33.10 33.15 33.10 33.15 2.3K
10:31 33.05 33.05 32.98 32.98 4.8K
10:32 32.98 33.00 32.98 33.00 1.7K
10:33 33.01 33.07 33.01 33.07 0.9K
10:34 33.04 33.07 33.03 33.03 1.6K
10:35 33.07 33.11 33.05 33.11 3.0K
10:36 33.12 33.14 33.08 33.08 1.1K
10:37 33.14 33.18 33.14 33.18 0.7K
10:38 33.19 33.19 33.07 33.07 3.5K
10:39 33.03 33.03 33.02 33.02 2.8K
10:40 32.94 32.95 32.94 32.95 3.0K
10:42 32.96 33.03 32.96 32.99 1.0K
10:43 32.93 32.99 32.93 32.99 0.6K
10:44 32.99 32.99 32.99 32.99 0.4K
10:45 32.99 32.99 32.99 32.99 1.3K
10:46 32.95 32.95 32.95 32.95 0.7K
10:47 32.95 33.11 32.95 33.07 9.5K
10:50 33.14 33.14 33.14 33.14 1.1K
10:51 33.07 33.07 33.07 33.07 1.1K
10:52 33.05 33.10 33.05 33.10 0.9K
10:54 33.08 33.08 33.05 33.05 1.3K
10:55 33.17 33.17 33.15 33.15 0.9K
10:57 33.09 33.09 33.08 33.08 1.9K
10:59 33.18 33.18 33.14 33.17 9.9K
11:00 33.26 33.26 33.26 33.26 1.8K
11:01 33.20 33.20 33.20 33.20 2.2K
11:03 33.19 33.19 33.19 33.19 3.1K
11:05 33.14 33.14 33.14 33.14 0.6K
11:06 33.12 33.12 33.12 33.12 2.0K
11:09 33.18 33.20 33.18 33.20 1.3K
11:10 33.25 33.26 33.25 33.26 0.4K
11:11 33.23 33.26 33.23 33.26 0.5K
11:12 33.27 33.27 33.25 33.25 2.1K
11:13 33.22 33.24 33.22 33.24 5.4K
11:14 33.20 33.21 33.20 33.21 1.5K
11:16 33.15 33.15 33.09 33.09 3.6K
11:18 33.13 33.13 33.13 33.13 1.8K
11:19 33.12 33.12 33.08 33.08 2.6K
11:20 33.19 33.20 33.19 33.20 2.6K
11:21 33.20 33.20 33.14 33.14 1.0K
11:22 33.05 33.05 33.05 33.05 0.8K
11:24 33.09 33.09 33.08 33.08 2.3K
11:25 33.13 33.13 33.05 33.05 0.9K
11:26 33.13 33.13 33.13 33.13 0.3K
11:27 33.03 33.03 33.03 33.03 1.4K
11:28 33.10 33.11 33.10 33.11 2.1K
11:29 33.05 33.11 33.05 33.11 0.5K
11:30 33.11 33.12 33.03 33.12 2.6K
11:31 33.10 33.10 33.10 33.10 0.4K
11:32 33.05 33.10 33.05 33.10 0.9K
11:33 33.10 33.10 33.04 33.04 0.5K
11:34 33.10 33.10 33.10 33.10 0.3K
11:35 33.02 33.06 33.02 33.05 1.7K
11:36 32.99 32.99 32.97 32.97 2.1K
11:37 32.99 32.99 32.99 32.99 0.9K
11:38 32.99 32.99 32.99 32.99 0.2K
11:39 33.04 33.15 33.00 33.15 3.0K
11:40 33.08 33.08 33.08 33.08 2.2K
11:43 33.11 33.11 33.11 33.11 0.3K
11:44 33.10 33.10 33.10 33.10 0.2K
11:45 33.04 33.08 33.04 33.08 2.5K
11:46 33.08 33.08 33.08 33.08 0.4K
11:47 33.03 33.03 33.02 33.02 1.6K
11:48 33.04 33.06 33.02 33.02 2.3K
11:49 33.01 33.04 33.01 33.04 1.7K
11:51 33.08 33.08 33.08 33.08 0.2K
11:52 33.12 33.12 33.12 33.12 0.9K
11:54 33.12 33.12 33.12 33.12 0.5K
11:55 33.08 33.08 33.08 33.08 1.0K
11:57 33.09 33.09 33.04 33.04 2.1K
11:58 33.05 33.05 32.98 33.01 4.3K
11:59 32.97 32.97 32.97 32.97 0.3K
12:00 32.96 32.96 32.96 32.96 0.2K
12:01 32.96 32.96 32.83 32.85 2.1K
12:02 32.83 32.83 32.80 32.80 3.2K
12:03 32.82 32.82 32.72 32.80 4.3K
12:04 32.83 32.83 32.83 32.83 0.8K
12:06 32.78 32.78 32.76 32.76 4.6K
12:07 32.80 32.80 32.80 32.80 2.9K
12:08 32.83 32.83 32.83 32.83 1.5K
12:09 32.86 32.86 32.86 32.85 0.8K
12:10 32.85 32.87 32.85 32.87 0.7K
12:11 32.84 32.84 32.84 32.84 0.9K
12:12 32.84 32.84 32.81 32.83 0.9K
12:14 32.81 32.82 32.81 32.82 0.8K
12:15 32.76 32.76 32.76 32.76 2.1K
12:19 32.78 32.78 32.78 32.78 0.5K
12:20 32.81 32.85 32.81 32.85 1.1K
12:21 32.82 32.82 32.82 32.82 0.8K
12:23 32.84 32.84 32.84 32.84 0.3K
12:24 32.84 32.84 32.82 32.82 0.9K
12:26 32.82 32.82 32.78 32.78 1.5K
12:27 32.82 32.82 32.82 32.82 3.5K
12:29 32.78 32.80 32.78 32.80 0.5K
12:30 32.78 32.78 32.75 32.75 2.5K
12:31 32.71 32.71 32.71 32.71 0.6K
12:32 32.72 32.72 32.70 32.70 1.6K
12:33 32.71 32.71 32.71 32.71 0.8K
12:34 32.73 32.73 32.73 32.73 2.4K
12:35 32.71 32.71 32.71 32.71 0.2K
12:36 32.71 32.73 32.71 32.73 0.7K
12:37 32.72 32.72 32.66 32.66 2.0K
12:38 32.66 32.68 32.66 32.66 1.6K
12:39 32.63 32.63 32.63 32.63 1.5K
12:42 32.63 32.63 32.62 32.62 0.9K
12:43 32.63 32.63 32.63 32.63 1.0K
12:46 32.55 32.55 32.55 32.55 1.7K
12:48 32.53 32.53 32.52 32.52 1.2K
12:49 32.52 32.54 32.52 32.54 1.0K
12:50 32.54 32.54 32.54 32.54 0.8K
12:51 32.54 32.54 32.54 32.54 1.2K
12:52 32.58 32.58 32.58 32.58 0.7K
12:56 32.62 32.62 32.62 32.62 0.6K
12:58 32.58 32.62 32.58 32.62 1.3K
12:59 32.60 32.60 32.60 32.60 0.4K
13:01 32.60 32.60 32.56 32.56 2.4K
13:02 32.58 32.58 32.58 32.58 0.3K
13:03 32.53 32.53 32.44 32.44 2.6K
13:04 32.47 32.47 32.47 32.47 3.9K
13:05 32.46 32.46 32.46 32.46 0.5K
13:06 32.41 32.41 32.41 32.41 1.3K
13:07 32.44 32.44 32.44 32.44 3.7K
13:08 32.49 32.50 32.49 32.50 1.0K
13:11 32.44 32.45 32.44 32.45 1.8K
13:13 32.50 32.50 32.50 32.50 2.6K
13:14 32.47 32.48 32.47 32.48 2.6K
13:15 32.46 32.48 32.46 32.48 0.8K
13:16 32.46 32.46 32.44 32.44 1.6K
13:17 32.46 32.46 32.46 32.46 0.7K
13:18 32.45 32.45 32.45 32.45 0.7K
13:19 32.44 32.44 32.44 32.44 0.4K
13:20 32.43 32.43 32.43 32.42 0.8K
13:21 32.43 32.43 32.40 32.40 1.3K
13:22 32.42 32.42 32.42 32.42 1.4K
13:23 32.39 32.39 32.39 32.39 0.7K
13:24 32.39 32.43 32.39 32.42 2.2K
13:26 32.41 32.41 32.40 32.40 0.8K
13:27 32.41 32.41 32.41 32.41 0.8K
13:28 32.40 32.41 32.40 32.41 3.2K
13:29 32.43 32.46 32.43 32.46 0.8K
13:30 32.45 32.45 32.45 32.45 0.3K
13:32 32.42 32.45 32.42 32.45 1.0K
13:33 32.38 32.38 32.38 32.38 1.8K
13:35 32.37 32.37 32.37 32.37 1.8K
13:36 32.39 32.39 32.39 32.39 0.5K
13:37 32.41 32.41 32.41 32.41 0.6K
13:38 32.43 32.46 32.43 32.42 7.4K
13:39 32.37 32.37 32.37 32.37 1.5K
13:40 32.36 32.36 32.36 32.36 0.7K
13:41 32.35 32.35 32.32 32.32 0.6K
13:42 32.30 32.30 32.30 32.30 0.8K
13:44 32.35 32.35 32.35 32.35 1.4K
13:46 32.36 32.39 32.36 32.39 0.6K
13:47 32.34 32.35 32.34 32.35 0.9K
13:48 32.36 32.36 32.36 32.36 0.2K
13:49 32.32 32.32 32.31 32.31 2.2K
13:50 32.36 32.36 32.36 32.36 0.5K
13:51 32.36 32.40 32.36 32.40 1.8K
13:53 32.40 32.40 32.40 32.40 0.3K
13:55 32.35 32.35 32.35 32.35 1.7K
13:56 32.31 32.31 32.31 32.31 1.6K
13:57 32.32 32.32 32.32 32.32 1.3K
13:58 32.30 32.30 32.30 32.30 2.4K
13:59 32.31 32.31 32.31 32.31 1.1K
14:00 32.30 32.30 32.28 32.28 1.6K
14:01 32.29 32.29 32.29 32.28 0.9K
14:02 32.29 32.29 32.29 32.28 0.4K
14:03 32.32 32.32 32.32 32.32 2.5K
14:04 32.35 32.35 32.33 32.33 0.7K
14:05 32.33 32.33 32.33 32.33 0.7K
14:06 32.34 32.34 32.34 32.34 1.0K
14:07 32.33 32.34 32.31 32.31 1.5K
14:08 32.30 32.30 32.28 32.29 1.5K
14:09 32.30 32.37 32.30 32.37 1.4K
14:10 32.34 32.36 32.34 32.36 0.9K
14:11 32.33 32.34 32.32 32.34 1.9K
14:12 32.31 32.31 32.31 32.31 2.2K
14:13 32.34 32.36 32.33 32.33 3.1K
14:14 32.35 32.35 32.30 32.30 1.0K
14:15 32.35 32.35 32.27 32.28 1.3K
14:16 32.28 32.28 32.26 32.26 2.3K
14:18 32.30 32.30 32.30 32.30 2.4K
14:19 32.31 32.31 32.31 32.31 2.3K
14:20 32.32 32.34 32.32 32.34 1.1K
14:21 32.33 32.33 32.33 32.33 1.6K
14:24 32.31 32.31 32.31 32.31 1.2K
14:26 32.34 32.34 32.34 32.34 0.7K
14:27 32.37 32.38 32.37 32.38 1.3K
14:28 32.35 32.35 32.35 32.35 1.4K
14:29 32.33 32.33 32.33 32.33 1.0K
14:31 32.30 32.30 32.25 32.25 3.2K
14:32 32.25 32.25 32.25 32.25 1.8K
14:33 32.27 32.27 32.27 32.27 2.2K
14:37 32.29 32.37 32.29 32.37 4.5K
14:38 32.37 32.42 32.35 32.35 5.9K
14:39 32.35 32.36 32.35 32.36 1.7K
14:40 32.37 32.37 32.37 32.37 2.0K
14:41 32.42 32.42 32.42 32.42 0.8K
14:42 32.39 32.39 32.36 32.38 2.4K
14:44 32.41 32.49 32.41 32.49 1.1K
14:45 32.44 32.44 32.34 32.34 3.3K
14:46 32.35 32.38 32.35 32.38 1.2K
14:47 32.38 32.38 32.35 32.35 3.6K
14:48 32.35 32.35 32.35 32.35 0.7K
14:49 32.39 32.39 32.39 32.39 1.2K
14:50 32.32 32.32 32.32 32.32 3.1K
14:51 32.34 32.34 32.34 32.34 0.7K
14:52 32.33 32.33 32.33 32.33 1.0K
14:55 32.34 32.34 32.34 32.34 1.4K
14:56 32.34 32.34 32.33 32.33 0.9K
14:57 32.33 32.33 32.27 32.27 3.6K
14:58 32.34 32.34 32.32 32.32 2.3K
14:59 32.34 32.35 32.34 32.35 2.1K
15:00 32.33 32.33 32.29 32.29 3.0K
15:01 32.28 32.29 32.28 32.29 2.0K
15:04 32.33 32.33 32.32 32.32 2.1K
15:05 32.34 32.34 32.32 32.32 0.4K
15:06 32.32 32.32 32.26 32.29 4.5K
15:07 32.31 32.31 32.31 32.31 3.8K
15:08 32.33 32.40 32.33 32.38 4.2K
15:10 32.34 32.34 32.33 32.33 1.6K
15:11 32.32 32.32 32.32 32.32 0.9K
15:12 32.31 32.31 32.30 32.30 1.7K
15:13 32.26 32.26 32.26 32.26 1.8K
15:14 32.25 32.26 32.25 32.26 1.8K
15:15 32.26 32.26 32.26 32.26 0.6K
15:17 32.24 32.24 32.23 32.23 1.7K
15:18 32.21 32.23 32.19 32.23 4.3K
15:19 32.24 32.24 32.24 32.24 0.8K
15:20 32.25 32.25 32.21 32.21 3.5K
15:21 32.21 32.22 32.20 32.21 1.7K
15:22 32.17 32.17 32.17 32.17 3.0K
15:23 32.15 32.15 32.15 32.15 1.3K
15:24 32.14 32.14 32.14 32.14 2.2K
15:25 32.12 32.12 32.09 32.09 2.0K
15:26 32.09 32.10 32.09 32.10 3.6K
15:27 32.11 32.11 32.11 32.10 1.5K
15:28 32.10 32.10 32.10 32.10 0.7K
15:29 32.10 32.12 32.10 32.12 2.6K
15:30 32.15 32.17 32.15 32.16 4.3K
15:31 32.16 32.16 32.16 32.16 0.5K
15:32 32.18 32.18 32.18 32.18 0.6K
15:33 32.18 32.18 32.17 32.17 0.6K
15:34 32.10 32.11 32.10 32.10 7.0K
15:35 32.05 32.05 32.03 32.03 4.9K
15:36 31.96 31.97 31.95 31.95 4.6K
15:38 31.96 31.96 31.94 31.94 2.5K
15:39 31.99 31.99 31.96 31.97 3.4K
15:40 31.95 31.96 31.95 31.95 2.4K
15:41 31.93 31.93 31.93 31.93 3.7K
15:42 31.93 31.93 31.90 31.90 4.0K
15:43 31.88 31.89 31.88 31.89 2.3K
15:44 31.90 31.93 31.90 31.93 3.4K
15:45 31.93 31.93 31.91 31.91 4.0K
15:46 31.97 31.97 31.94 31.94 7.3K
15:47 31.94 31.94 31.94 31.94 2.8K
15:48 31.94 31.97 31.94 31.95 2.8K
15:49 31.96 31.96 31.93 31.93 7.6K
15:50 31.93 31.97 31.93 31.97 9.9K
15:51 31.95 31.96 31.93 31.96 6.8K
15:52 31.95 31.95 31.93 31.93 6.9K
15:53 31.94 31.97 31.94 31.96 9.6K
15:54 31.96 32.05 31.95 32.05 11.1K
15:55 32.00 32.01 31.98 32.00 14.3K
15:56 32.03 32.04 32.01 32.01 16.1K
15:57 32.02 32.06 32.02 32.03 13.1K
15:58 32.03 32.03 31.90 31.96 43.0K
15:59 31.95 31.97 31.91 31.95 144.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available