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 30.13 30.16 29.95 29.95 18.3K
09:31 29.87 29.87 29.87 29.87 1.0K
09:32 29.87 29.93 29.87 29.93 1.5K
09:33 29.75 29.92 29.75 29.92 1.6K
09:34 29.73 29.92 29.70 29.71 1.3K
09:35 29.93 29.93 29.73 29.73 0.8K
09:36 30.00 30.00 30.00 30.00 0.4K
09:37 29.93 30.00 29.93 30.00 1.3K
09:38 29.73 29.95 29.73 29.85 1.6K
09:39 29.94 29.94 29.87 29.91 5.4K
09:40 29.87 29.87 29.75 29.75 3.1K
09:41 29.72 29.78 29.70 29.78 4.3K
09:43 29.70 29.74 29.70 29.74 2.7K
09:44 29.70 29.70 29.68 29.68 2.0K
09:45 29.59 29.59 29.54 29.54 3.3K
09:46 29.57 29.67 29.57 29.67 1.8K
09:47 29.65 29.66 29.57 29.57 3.4K
09:48 29.66 29.66 29.66 29.66 3.9K
09:49 29.68 29.68 29.68 29.68 0.3K
09:51 29.68 29.68 29.68 29.68 0.5K
09:52 29.68 29.68 29.68 29.68 0.4K
09:53 29.74 29.74 29.67 29.67 6.6K
09:54 29.70 29.70 29.70 29.70 1.0K
09:55 29.71 29.71 29.71 29.71 0.4K
09:56 29.90 29.90 29.90 29.90 2.5K
09:57 29.86 29.86 29.86 29.86 0.8K
09:59 29.88 29.88 29.88 29.88 0.1K
10:00 29.84 29.84 29.84 29.84 0.1K
10:01 29.84 29.84 29.84 29.84 0.5K
10:02 29.78 29.78 29.78 29.78 0.2K
10:03 29.79 29.85 29.79 29.85 1.6K
10:05 29.78 29.78 29.71 29.77 4.1K
10:06 29.79 29.79 29.79 29.79 1.5K
10:07 29.84 29.84 29.75 29.75 1.8K
10:08 29.73 29.73 29.73 29.73 0.6K
10:09 29.73 29.73 29.73 29.73 1.9K
10:13 29.65 29.65 29.65 29.65 0.8K
10:14 29.65 29.65 29.53 29.53 2.3K
10:15 29.67 29.69 29.67 29.69 2.0K
10:17 29.60 29.60 29.60 29.60 1.1K
10:18 29.61 29.66 29.61 29.66 1.8K
10:19 29.71 29.71 29.70 29.70 1.3K
10:21 29.64 29.64 29.64 29.64 0.4K
10:23 29.63 29.63 29.63 29.63 0.7K
10:24 29.65 29.65 29.65 29.65 1.5K
10:28 29.72 29.72 29.72 29.72 0.4K
10:29 29.71 29.71 29.71 29.71 1.2K
10:30 29.70 29.73 29.69 29.73 1.1K
10:31 29.69 29.71 29.69 29.71 1.1K
10:32 29.66 29.76 29.66 29.76 1.2K
10:33 29.70 29.70 29.70 29.70 0.7K
10:34 29.72 29.74 29.72 29.74 0.6K
10:35 29.75 29.75 29.75 29.75 0.1K
10:36 29.71 29.71 29.71 29.71 1.3K
10:37 29.73 29.73 29.73 29.73 1.0K
10:38 29.63 29.63 29.63 29.63 0.2K
10:39 29.59 29.59 29.57 29.57 1.1K
10:40 29.66 29.66 29.66 29.66 0.4K
10:41 29.73 29.73 29.73 29.73 2.1K
10:43 29.75 29.76 29.75 29.76 1.2K
10:45 29.73 29.74 29.73 29.74 1.3K
10:46 29.70 29.70 29.68 29.69 2.0K
10:48 29.68 29.68 29.68 29.68 0.7K
10:49 29.63 29.67 29.63 29.67 0.8K
10:50 29.68 29.68 29.68 29.68 1.4K
10:51 29.67 29.67 29.67 29.67 0.4K
10:52 29.64 29.64 29.60 29.60 1.9K
10:53 29.52 29.52 29.48 29.48 2.1K
10:54 29.51 29.51 29.51 29.51 0.7K
10:55 29.48 29.48 29.46 29.46 0.6K
10:56 29.45 29.46 29.44 29.46 1.4K
10:58 29.48 29.48 29.46 29.46 2.4K
11:00 29.45 29.45 29.42 29.42 0.6K
11:01 29.41 29.44 29.41 29.44 0.6K
11:02 29.44 29.48 29.44 29.48 3.9K
11:06 29.57 29.59 29.57 29.59 0.5K
11:08 29.58 29.58 29.56 29.56 0.9K
11:09 29.57 29.57 29.57 29.57 0.5K
11:10 29.55 29.55 29.55 29.55 1.7K
11:11 29.41 29.41 29.41 29.41 0.2K
11:12 29.44 29.58 29.44 29.55 4.6K
11:13 29.57 29.57 29.57 29.57 0.6K
11:14 29.53 29.53 29.53 29.53 0.5K
11:16 29.51 29.51 29.51 29.51 0.3K
11:17 29.53 29.57 29.53 29.57 1.3K
11:18 29.57 29.57 29.57 29.57 2.2K
11:21 29.54 29.54 29.54 29.54 0.3K
11:22 29.54 29.57 29.54 29.57 2.3K
11:23 29.57 29.57 29.55 29.55 0.7K
11:24 29.55 29.55 29.55 29.55 0.3K
11:25 29.51 29.55 29.51 29.55 0.2K
11:26 29.58 29.58 29.58 29.58 1.3K
11:27 29.57 29.57 29.57 29.57 0.2K
11:28 29.57 29.57 29.57 29.57 0.6K
11:29 29.60 29.60 29.58 29.58 2.1K
11:30 29.57 29.59 29.55 29.55 1.1K
11:31 29.59 29.59 29.58 29.59 0.5K
11:32 29.60 29.60 29.60 29.60 1.1K
11:33 29.62 29.62 29.62 29.62 0.4K
11:34 29.62 29.62 29.51 29.51 2.3K
11:36 29.52 29.56 29.52 29.56 1.3K
11:37 29.56 29.61 29.56 29.61 3.0K
11:38 29.62 29.62 29.59 29.59 1.3K
11:40 29.58 29.58 29.58 29.58 0.8K
11:41 29.56 29.56 29.56 29.56 0.8K
11:42 29.58 29.58 29.58 29.58 0.8K
11:44 29.54 29.54 29.52 29.52 2.2K
11:45 29.52 29.52 29.48 29.48 0.5K
11:46 29.45 29.45 29.45 29.45 0.9K
11:47 29.35 29.35 29.35 29.35 1.6K
11:48 29.40 29.40 29.36 29.36 0.3K
11:50 29.38 29.40 29.38 29.40 5.6K
11:54 29.46 29.46 29.42 29.42 1.5K
11:55 29.41 29.41 29.41 29.41 0.6K
11:58 29.37 29.37 29.37 29.37 0.2K
12:00 29.42 29.42 29.42 29.42 0.3K
12:02 29.39 29.39 29.39 29.39 1.3K
12:03 29.38 29.38 29.38 29.38 0.8K
12:05 29.41 29.42 29.41 29.42 3.8K
12:06 29.42 29.42 29.42 29.42 0.3K
12:07 29.40 29.40 29.40 29.40 1.2K
12:08 29.38 29.38 29.38 29.38 0.4K
12:09 29.35 29.35 29.35 29.35 1.1K
12:10 29.33 29.33 29.31 29.31 3.1K
12:11 29.29 29.29 29.29 29.29 0.7K
12:12 29.30 29.30 29.30 29.30 1.2K
12:13 29.30 29.33 29.30 29.33 1.1K
12:15 29.34 29.34 29.34 29.34 0.5K
12:17 29.32 29.32 29.32 29.32 3.0K
12:18 29.32 29.32 29.32 29.32 0.5K
12:19 29.34 29.34 29.34 29.34 1.2K
12:20 29.36 29.36 29.36 29.36 1.2K
12:21 29.36 29.36 29.35 29.35 1.0K
12:22 29.34 29.34 29.34 29.34 1.2K
12:24 29.31 29.31 29.31 29.31 0.1K
12:25 29.31 29.31 29.31 29.31 1.4K
12:26 29.35 29.36 29.35 29.36 0.9K
12:27 29.36 29.36 29.36 29.36 0.3K
12:28 29.38 29.38 29.38 29.38 1.7K
12:30 29.39 29.39 29.39 29.39 0.8K
12:31 29.39 29.40 29.38 29.40 1.2K
12:32 29.38 29.38 29.38 29.38 2.6K
12:33 29.34 29.34 29.34 29.34 0.9K
12:35 29.32 29.32 29.32 29.32 0.6K
12:36 29.32 29.32 29.32 29.32 0.3K
12:37 29.29 29.32 29.29 29.32 0.5K
12:39 29.30 29.30 29.26 29.26 0.9K
12:40 29.24 29.24 29.24 29.24 0.3K
12:41 29.23 29.23 29.23 29.23 0.5K
12:42 29.26 29.26 29.26 29.26 0.3K
12:43 29.26 29.28 29.26 29.28 1.3K
12:44 29.30 29.31 29.27 29.27 1.4K
12:45 29.25 29.27 29.25 29.26 2.1K
12:46 29.20 29.20 29.20 29.20 1.0K
12:47 29.15 29.15 29.12 29.12 0.6K
12:48 29.14 29.15 29.14 29.15 0.7K
12:49 29.16 29.16 29.16 29.16 0.4K
12:50 29.21 29.21 29.21 29.21 1.0K
12:52 29.17 29.17 29.17 29.17 0.8K
12:53 29.15 29.15 29.15 29.15 0.4K
12:55 29.14 29.14 29.14 29.14 0.1K
12:57 29.14 29.14 29.14 29.14 0.5K
12:59 29.32 29.32 29.32 29.32 12.1K
13:00 29.36 29.36 29.32 29.32 1.0K
13:02 29.31 29.31 29.31 29.31 1.2K
13:03 29.30 29.30 29.29 29.29 2.1K
13:04 29.29 29.29 29.29 29.29 0.7K
13:06 29.27 29.27 29.27 29.27 0.9K
13:07 29.27 29.28 29.26 29.26 2.8K
13:08 29.23 29.23 29.23 29.23 0.5K
13:09 29.24 29.24 29.20 29.20 1.9K
13:10 29.25 29.26 29.25 29.26 1.4K
13:11 29.29 29.29 29.29 29.29 0.4K
13:12 29.28 29.28 29.28 29.28 0.1K
13:13 29.28 29.28 29.28 29.28 0.5K
13:15 29.23 29.23 29.23 29.23 0.9K
13:16 29.24 29.24 29.24 29.24 2.0K
13:18 29.28 29.28 29.15 29.15 2.2K
13:19 29.15 29.15 29.15 29.15 1.2K
13:20 29.14 29.14 29.14 29.14 0.9K
13:23 29.11 29.11 29.10 29.10 1.9K
13:24 29.09 29.09 29.08 29.08 1.0K
13:25 29.08 29.08 29.08 29.08 1.7K
13:26 29.04 29.05 29.04 29.05 0.4K
13:27 28.95 28.98 28.95 28.98 3.1K
13:31 28.99 28.99 28.99 28.99 0.2K
13:32 29.00 29.00 28.95 28.95 1.7K
13:33 28.97 28.97 28.97 28.97 0.7K
13:34 28.98 29.01 28.98 29.00 2.0K
13:35 29.01 29.01 29.01 29.01 3.6K
13:36 28.96 28.96 28.96 28.96 2.3K
13:37 29.05 29.05 29.03 29.03 1.1K
13:38 29.01 29.01 29.01 29.01 0.1K
13:39 29.01 29.01 29.00 29.00 0.7K
13:41 29.06 29.06 29.06 29.06 0.9K
13:42 29.03 29.03 29.03 29.03 2.0K
13:43 28.97 28.97 28.97 28.97 0.3K
13:44 29.00 29.00 29.00 29.00 0.6K
13:45 29.02 29.03 29.02 29.03 0.4K
13:46 29.02 29.02 29.02 29.02 1.7K
13:48 29.00 29.00 29.00 29.00 0.4K
13:49 29.02 29.03 29.02 29.03 1.2K
13:50 29.04 29.04 29.01 29.01 1.6K
13:51 29.03 29.03 29.03 29.03 0.8K
13:52 29.05 29.05 28.96 28.96 0.7K
13:53 28.98 28.99 28.98 28.99 1.2K
13:54 29.00 29.00 28.98 28.98 0.8K
13:55 28.97 28.97 28.97 28.97 2.2K
14:00 28.95 28.95 28.94 28.94 1.5K
14:01 28.98 28.98 28.98 28.98 1.6K
14:03 29.02 29.02 29.02 29.02 0.5K
14:05 29.06 29.06 29.06 29.06 0.4K
14:06 29.11 29.11 29.03 29.06 1.5K
14:07 29.00 29.02 29.00 29.02 1.9K
14:08 29.03 29.03 29.03 29.03 0.3K
14:09 29.06 29.06 29.06 29.06 0.8K
14:10 28.99 28.99 28.99 28.99 1.1K
14:11 28.93 28.93 28.93 28.93 0.5K
14:12 28.96 29.00 28.96 29.00 2.6K
14:13 28.97 28.97 28.97 28.97 1.0K
14:15 28.93 28.96 28.93 28.96 0.5K
14:16 28.91 28.91 28.91 28.91 0.6K
14:17 28.90 28.90 28.90 28.90 1.0K
14:18 28.88 28.88 28.88 28.88 0.5K
14:19 28.89 28.89 28.89 28.89 0.8K
14:20 28.96 28.96 28.96 28.96 1.2K
14:21 29.00 29.00 28.99 28.99 0.5K
14:22 28.99 29.01 28.99 29.01 0.5K
14:23 29.02 29.06 29.02 29.04 1.2K
14:24 29.00 29.00 29.00 29.00 1.2K
14:26 29.12 29.12 29.10 29.10 0.4K
14:27 29.10 29.10 29.10 29.10 1.0K
14:29 29.16 29.17 29.16 29.17 1.2K
14:31 29.17 29.24 29.17 29.24 1.3K
14:32 29.21 29.21 29.17 29.17 0.4K
14:33 29.15 29.15 29.15 29.15 0.7K
14:34 29.18 29.18 29.18 29.18 0.9K
14:36 29.19 29.19 29.19 29.19 0.3K
14:37 29.23 29.23 29.21 29.21 0.9K
14:38 29.23 29.23 29.23 29.23 0.2K
14:39 29.21 29.21 29.21 29.21 1.0K
14:40 29.19 29.20 29.19 29.20 0.6K
14:42 29.18 29.18 29.17 29.17 1.3K
14:43 29.18 29.18 29.18 29.18 0.3K
14:44 29.15 29.15 29.15 29.15 0.7K
14:45 29.23 29.24 29.23 29.24 0.9K
14:46 29.25 29.25 29.25 29.25 1.6K
14:48 29.23 29.23 29.23 29.23 1.6K
14:50 29.25 29.25 29.25 29.25 0.7K
14:51 29.27 29.27 29.23 29.23 3.2K
14:52 29.19 29.19 29.17 29.17 2.4K
14:54 29.21 29.21 29.21 29.21 0.4K
14:55 29.21 29.21 29.20 29.20 1.3K
14:56 29.21 29.21 29.21 29.21 0.5K
14:57 29.18 29.18 29.18 29.18 1.6K
14:59 29.19 29.21 29.19 29.21 0.3K
15:00 29.21 29.21 29.21 29.21 1.2K
15:02 29.24 29.27 29.24 29.27 2.2K
15:03 29.23 29.23 29.23 29.23 0.8K
15:04 29.24 29.24 29.24 29.24 0.2K
15:05 29.25 29.25 29.25 29.25 1.6K
15:06 29.29 29.29 29.29 29.29 1.5K
15:07 29.35 29.35 29.33 29.34 2.1K
15:10 29.34 29.40 29.34 29.37 2.7K
15:11 29.38 29.38 29.35 29.35 1.6K
15:12 29.35 29.35 29.35 29.35 2.0K
15:13 29.36 29.36 29.36 29.36 1.1K
15:16 29.36 29.36 29.28 29.28 1.7K
15:17 29.34 29.34 29.32 29.32 1.0K
15:19 29.33 29.33 29.33 29.33 0.9K
15:21 29.33 29.33 29.26 29.26 1.8K
15:22 29.26 29.26 29.26 29.26 0.8K
15:23 29.23 29.23 29.23 29.23 0.2K
15:24 29.26 29.28 29.24 29.24 2.6K
15:26 29.21 29.21 29.21 29.21 0.6K
15:27 29.19 29.19 29.19 29.19 0.4K
15:28 29.22 29.22 29.22 29.22 0.9K
15:29 29.23 29.23 29.23 29.23 0.1K
15:30 29.18 29.18 29.18 29.18 0.4K
15:31 29.15 29.15 29.15 29.15 1.2K
15:32 29.12 29.16 29.12 29.16 1.3K
15:33 29.15 29.16 29.15 29.16 1.0K
15:34 29.15 29.15 29.13 29.13 1.0K
15:35 29.17 29.17 29.10 29.10 0.8K
15:36 29.11 29.11 29.11 29.11 0.4K
15:37 29.15 29.15 29.14 29.14 1.5K
15:38 29.18 29.18 29.18 29.18 1.1K
15:39 29.19 29.19 29.15 29.15 2.3K
15:40 29.15 29.16 29.15 29.16 2.4K
15:41 29.17 29.17 29.14 29.15 2.7K
15:43 29.16 29.16 29.15 29.15 1.0K
15:44 29.13 29.18 29.12 29.18 3.7K
15:45 29.21 29.21 29.21 29.21 1.5K
15:46 29.20 29.20 29.19 29.19 1.1K
15:47 29.19 29.19 29.19 29.19 0.9K
15:48 29.18 29.18 29.14 29.15 1.5K
15:49 29.16 29.16 29.14 29.14 1.4K
15:50 29.12 29.17 29.12 29.17 3.5K
15:51 29.14 29.14 29.13 29.14 2.5K
15:52 29.12 29.15 29.12 29.15 2.8K
15:53 29.13 29.13 29.13 29.13 2.1K
15:54 29.14 29.17 29.14 29.16 5.3K
15:55 29.21 29.21 29.18 29.21 4.0K
15:56 29.21 29.22 29.18 29.21 6.0K
15:57 29.21 29.24 29.19 29.24 4.1K
15:58 29.24 29.24 29.22 29.23 8.5K
15:59 29.21 29.24 29.21 29.24 153.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available