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 28.16 28.27 28.16 28.27 9.6K
09:31 28.37 28.37 28.05 28.05 1.5K
09:32 28.00 28.00 28.00 28.00 0.1K
09:33 28.04 28.04 28.03 28.03 0.4K
09:34 28.22 28.38 28.22 28.38 0.6K
09:35 28.12 28.12 27.99 27.99 6.3K
09:36 27.91 27.91 27.81 27.81 1.4K
09:37 27.84 27.84 27.79 27.79 2.5K
09:39 27.99 28.05 27.94 27.94 3.6K
09:40 28.02 28.02 27.80 27.80 2.5K
09:41 27.81 27.81 27.80 27.80 1.8K
09:46 27.90 27.93 27.90 27.91 2.3K
09:47 27.93 27.93 27.93 27.93 1.9K
09:50 28.01 28.01 28.01 28.01 1.0K
09:52 28.05 28.05 28.05 28.05 0.7K
09:53 28.34 28.34 28.34 28.34 6.9K
09:55 28.29 28.29 28.27 28.27 3.7K
09:57 28.31 28.31 28.29 28.29 1.7K
09:58 28.29 28.29 28.29 28.29 0.3K
09:59 28.25 28.34 28.24 28.34 4.4K
10:00 28.39 28.39 28.39 28.39 1.0K
10:02 28.50 28.50 28.50 28.50 6.6K
10:03 28.58 28.58 28.52 28.52 2.1K
10:04 28.52 28.52 28.46 28.46 0.6K
10:05 28.42 28.44 28.42 28.44 1.2K
10:06 28.45 28.45 28.45 28.45 0.9K
10:08 28.49 28.49 28.33 28.33 5.8K
10:09 28.32 28.36 28.32 28.36 0.9K
10:10 28.37 28.37 28.37 28.37 0.8K
10:11 28.37 28.37 28.34 28.34 1.3K
10:12 28.36 28.36 28.36 28.36 1.5K
10:14 28.45 28.45 28.45 28.45 2.4K
10:15 28.50 28.50 28.50 28.50 3.4K
10:16 28.49 28.49 28.49 28.49 2.4K
10:19 28.53 28.66 28.53 28.55 4.5K
10:20 28.60 28.60 28.60 28.60 0.8K
10:22 28.66 28.66 28.58 28.58 1.8K
10:23 28.54 28.54 28.54 28.54 1.1K
10:24 28.58 28.58 28.58 28.58 0.7K
10:25 28.64 28.64 28.64 28.64 0.2K
10:26 28.64 28.66 28.64 28.66 0.8K
10:27 28.70 28.70 28.67 28.67 1.4K
10:28 28.68 28.68 28.68 28.68 1.1K
10:29 28.73 28.73 28.62 28.66 1.8K
10:31 28.66 28.66 28.66 28.66 0.6K
10:32 28.66 28.66 28.66 28.66 0.6K
10:34 28.63 28.64 28.63 28.64 1.1K
10:35 28.59 28.62 28.59 28.61 1.7K
10:36 28.48 28.48 28.48 28.48 1.1K
10:37 28.45 28.45 28.40 28.40 1.1K
10:38 28.40 28.40 28.40 28.40 0.5K
10:39 28.43 28.54 28.43 28.54 5.0K
10:43 28.54 28.54 28.54 28.54 0.5K
10:44 28.54 28.54 28.54 28.54 0.6K
10:45 28.47 28.50 28.47 28.50 1.9K
10:49 28.57 28.57 28.57 28.57 1.1K
10:50 28.50 28.50 28.50 28.50 0.3K
10:51 28.47 28.47 28.47 28.47 1.1K
10:53 28.54 28.54 28.54 28.54 1.0K
10:54 28.52 28.52 28.52 28.52 1.0K
10:57 28.54 28.54 28.54 28.54 0.4K
10:58 28.69 28.69 28.63 28.63 9.9K
10:59 28.65 28.65 28.64 28.64 4.0K
11:02 28.71 28.73 28.71 28.73 3.5K
11:03 28.74 28.74 28.74 28.74 2.5K
11:04 28.72 28.77 28.72 28.77 1.3K
11:05 28.79 28.79 28.79 28.79 0.6K
11:06 28.82 28.82 28.82 28.82 0.7K
11:07 28.83 28.83 28.83 28.83 0.2K
11:08 28.84 28.84 28.76 28.76 5.9K
11:09 28.77 28.77 28.77 28.77 0.5K
11:11 28.79 28.79 28.79 28.79 1.1K
11:13 28.82 28.85 28.82 28.85 1.6K
11:15 28.86 28.86 28.86 28.86 1.0K
11:16 28.87 28.87 28.87 28.87 0.6K
11:17 28.86 28.86 28.86 28.86 1.4K
11:18 28.87 28.87 28.87 28.87 1.0K
11:19 28.86 28.86 28.84 28.85 1.1K
11:20 28.82 28.82 28.82 28.82 0.6K
11:21 28.79 28.79 28.79 28.79 0.9K
11:22 28.76 28.77 28.76 28.77 0.7K
11:23 28.76 28.76 28.76 28.76 0.1K
11:24 28.72 28.72 28.72 28.72 1.3K
11:25 28.72 28.72 28.72 28.72 1.8K
11:29 28.66 28.66 28.66 28.66 1.0K
11:30 28.59 28.59 28.59 28.59 0.3K
11:31 28.57 28.57 28.57 28.57 2.8K
11:32 28.56 28.56 28.54 28.56 1.9K
11:35 28.54 28.54 28.52 28.52 1.0K
11:36 28.52 28.52 28.52 28.52 0.2K
11:38 28.48 28.49 28.46 28.49 3.8K
11:39 28.50 28.50 28.37 28.37 6.4K
11:40 28.46 28.51 28.46 28.51 2.5K
11:41 28.47 28.47 28.47 28.47 1.7K
11:42 28.45 28.45 28.45 28.45 1.1K
11:43 28.50 28.50 28.50 28.50 1.4K
11:44 28.52 28.54 28.52 28.53 1.4K
11:46 28.49 28.49 28.49 28.49 1.5K
11:48 28.48 28.50 28.48 28.50 0.3K
11:49 28.50 28.50 28.50 28.50 0.2K
11:50 28.50 28.51 28.50 28.51 1.7K
11:51 28.47 28.47 28.47 28.47 1.9K
11:52 28.44 28.44 28.44 28.44 0.3K
11:53 28.50 28.55 28.50 28.55 1.7K
11:54 28.60 28.60 28.56 28.56 1.4K
11:56 28.54 28.54 28.54 28.54 0.9K
12:01 28.51 28.51 28.51 28.51 0.9K
12:02 28.53 28.53 28.52 28.52 0.4K
12:03 28.50 28.53 28.49 28.49 1.6K
12:04 28.46 28.46 28.46 28.46 0.8K
12:05 28.46 28.46 28.46 28.46 0.4K
12:07 28.43 28.43 28.43 28.43 0.7K
12:08 28.42 28.42 28.41 28.41 1.1K
12:10 28.44 28.45 28.44 28.45 0.5K
12:11 28.49 28.49 28.40 28.40 2.6K
12:12 28.41 28.41 28.41 28.41 0.3K
12:13 28.44 28.44 28.44 28.44 0.8K
12:14 28.43 28.43 28.43 28.43 0.4K
12:16 28.45 28.45 28.45 28.45 0.7K
12:18 28.45 28.45 28.45 28.45 0.8K
12:19 28.45 28.45 28.45 28.45 1.0K
12:21 28.42 28.42 28.42 28.42 0.8K
12:22 28.41 28.41 28.39 28.39 0.9K
12:24 28.39 28.39 28.39 28.39 0.5K
12:25 28.37 28.37 28.37 28.37 2.5K
12:26 28.39 28.39 28.39 28.39 0.5K
12:27 28.35 28.35 28.35 28.35 1.4K
12:29 28.33 28.34 28.27 28.27 1.9K
12:30 28.27 28.27 28.27 28.27 0.6K
12:31 28.28 28.29 28.28 28.29 0.7K
12:32 28.30 28.33 28.30 28.33 0.8K
12:33 28.32 28.32 28.32 28.32 2.3K
12:35 28.30 28.30 28.29 28.29 1.2K
12:36 28.29 28.29 28.29 28.29 0.6K
12:38 28.29 28.30 28.29 28.30 2.2K
12:39 28.30 28.31 28.30 28.31 0.4K
12:40 28.32 28.32 28.32 28.32 1.7K
12:41 28.35 28.38 28.35 28.38 3.9K
12:43 28.32 28.32 28.32 28.32 1.2K
12:45 28.32 28.32 28.32 28.32 1.0K
12:47 28.33 28.33 28.33 28.33 0.3K
12:48 28.34 28.34 28.34 28.34 1.0K
12:50 28.33 28.35 28.33 28.35 3.9K
12:51 28.32 28.32 28.32 28.32 1.7K
12:54 28.33 28.33 28.33 28.33 0.8K
12:57 28.32 28.32 28.30 28.30 1.5K
12:58 28.26 28.26 28.26 28.26 0.2K
12:59 28.28 28.28 28.27 28.27 2.2K
13:00 28.26 28.26 28.26 28.26 0.3K
13:04 28.31 28.31 28.29 28.29 1.3K
13:05 28.28 28.28 28.28 28.28 0.6K
13:07 28.28 28.28 28.28 28.28 0.2K
13:08 28.31 28.33 28.31 28.33 0.8K
13:09 28.34 28.34 28.34 28.34 0.3K
13:10 28.33 28.33 28.33 28.33 1.2K
13:13 28.34 28.35 28.34 28.35 0.8K
13:15 28.38 28.38 28.36 28.36 0.8K
13:17 28.36 28.36 28.36 28.36 0.6K
13:19 28.31 28.31 28.31 28.31 1.2K
13:21 28.29 28.29 28.29 28.29 0.5K
13:22 28.32 28.32 28.32 28.32 0.6K
13:23 28.30 28.33 28.30 28.33 1.1K
13:25 28.35 28.35 28.35 28.35 0.7K
13:26 28.34 28.34 28.34 28.34 0.3K
13:27 28.34 28.34 28.34 28.34 0.8K
13:28 28.36 28.36 28.36 28.36 0.9K
13:30 28.31 28.32 28.31 28.32 3.9K
13:36 28.30 28.31 28.30 28.31 2.3K
13:37 28.32 28.32 28.31 28.31 0.7K
13:39 28.31 28.31 28.31 28.31 0.4K
13:41 28.33 28.33 28.32 28.32 2.0K
13:42 28.35 28.35 28.31 28.31 4.0K
13:43 28.32 28.32 28.32 28.32 0.4K
13:44 28.30 28.30 28.30 28.30 1.5K
13:47 28.24 28.24 28.21 28.21 3.5K
13:48 28.25 28.25 28.25 28.25 1.8K
13:49 28.25 28.25 28.25 28.25 2.5K
13:52 28.22 28.22 28.22 28.22 0.1K
13:53 28.22 28.28 28.22 28.28 8.7K
13:54 28.28 28.28 28.26 28.26 1.0K
13:55 28.25 28.25 28.25 28.25 0.3K
13:56 28.25 28.25 28.25 28.25 1.4K
13:58 28.24 28.24 28.23 28.23 1.1K
14:00 28.26 28.26 28.26 28.26 0.6K
14:01 28.28 28.28 28.28 28.28 0.6K
14:02 28.27 28.27 28.27 28.27 0.4K
14:03 28.26 28.26 28.26 28.26 0.6K
14:05 28.26 28.26 28.26 28.26 1.1K
14:07 28.25 28.25 28.25 28.25 1.3K
14:08 28.25 28.25 28.25 28.25 0.5K
14:09 28.24 28.24 28.24 28.24 0.8K
14:11 28.25 28.25 28.25 28.25 0.1K
14:12 28.25 28.25 28.23 28.23 1.0K
14:13 28.23 28.23 28.23 28.23 0.6K
14:14 28.20 28.22 28.20 28.21 10.7K
14:16 28.15 28.15 28.15 28.15 0.4K
14:17 28.14 28.14 28.14 28.14 1.4K
14:18 28.16 28.16 28.16 28.16 0.4K
14:20 28.15 28.16 28.15 28.16 1.4K
14:24 28.17 28.17 28.17 28.17 1.0K
14:25 28.21 28.21 28.21 28.21 0.9K
14:28 28.20 28.20 28.20 28.20 0.4K
14:30 28.19 28.19 28.18 28.18 0.9K
14:31 28.20 28.20 28.20 28.20 0.9K
14:32 28.20 28.20 28.19 28.19 1.5K
14:34 28.20 28.20 28.20 28.20 0.4K
14:35 28.21 28.21 28.21 28.21 0.6K
14:37 28.20 28.20 28.20 28.20 0.1K
14:38 28.20 28.20 28.18 28.18 6.3K
14:39 28.17 28.22 28.16 28.16 9.6K
14:40 28.14 28.14 28.13 28.13 0.7K
14:41 28.14 28.14 28.14 28.14 1.1K
14:42 28.12 28.12 28.12 28.12 0.6K
14:43 28.12 28.12 28.10 28.10 1.1K
14:44 28.11 28.11 28.11 28.11 0.3K
14:45 28.10 28.10 28.10 28.10 0.6K
14:46 28.10 28.10 28.10 28.10 0.4K
14:47 28.10 28.11 28.10 28.11 1.2K
14:48 28.11 28.11 28.11 28.11 0.4K
14:50 28.10 28.10 28.10 28.10 0.5K
14:52 28.07 28.07 28.06 28.06 2.0K
14:53 28.03 28.03 28.03 28.03 0.7K
14:55 28.03 28.03 28.03 28.03 0.6K
14:57 28.02 28.03 28.01 28.02 3.0K
14:58 28.03 28.03 28.03 28.03 1.3K
15:00 28.05 28.05 28.05 28.05 1.0K
15:01 28.04 28.04 28.04 28.04 0.3K
15:02 28.01 28.01 28.01 28.01 2.2K
15:03 28.02 28.02 28.02 28.02 0.5K
15:04 28.02 28.02 28.02 28.02 0.2K
15:05 28.01 28.01 28.01 28.01 0.2K
15:06 28.03 28.03 28.02 28.02 1.6K
15:08 28.01 28.03 28.01 28.03 1.7K
15:11 28.06 28.06 28.03 28.03 2.5K
15:13 28.03 28.03 28.03 28.03 0.6K
15:14 28.03 28.03 28.03 28.03 0.8K
15:16 28.02 28.04 28.02 28.04 2.5K
15:17 28.05 28.10 28.05 28.10 5.2K
15:18 28.08 28.08 28.07 28.07 1.4K
15:20 28.07 28.07 28.07 28.07 0.9K
15:21 28.07 28.07 28.06 28.06 1.2K
15:23 28.09 28.09 28.09 28.09 1.2K
15:24 28.09 28.09 28.09 28.09 0.9K
15:25 28.10 28.10 28.10 28.10 0.7K
15:26 28.09 28.09 28.09 28.09 1.0K
15:27 28.08 28.08 28.05 28.05 2.2K
15:29 28.05 28.06 28.05 28.06 1.9K
15:30 28.05 28.11 28.05 28.11 6.8K
15:31 28.10 28.10 28.10 28.10 0.7K
15:32 28.10 28.10 28.10 28.10 0.5K
15:33 28.10 28.11 28.10 28.11 4.0K
15:34 28.08 28.08 28.08 28.08 2.0K
15:35 28.06 28.06 28.03 28.04 5.3K
15:36 28.02 28.02 28.02 28.02 1.0K
15:37 28.00 28.00 28.00 28.00 0.7K
15:38 27.98 27.98 27.98 27.98 0.8K
15:39 27.99 27.99 27.97 27.97 4.5K
15:40 27.98 28.00 27.98 28.00 2.1K
15:41 27.97 27.97 27.95 27.95 5.4K
15:43 27.94 27.94 27.94 27.94 0.9K
15:44 27.93 27.93 27.92 27.92 1.4K
15:45 27.92 27.92 27.92 27.92 2.2K
15:46 27.92 27.92 27.90 27.92 9.7K
15:47 27.91 27.92 27.91 27.92 2.9K
15:48 27.91 27.91 27.89 27.89 3.0K
15:49 27.89 27.89 27.88 27.89 3.0K
15:50 27.90 27.95 27.90 27.95 6.5K
15:51 27.93 27.93 27.89 27.89 4.3K
15:52 27.86 27.87 27.86 27.87 1.5K
15:53 27.87 27.90 27.87 27.88 5.8K
15:54 27.87 27.89 27.87 27.89 5.0K
15:55 27.93 27.94 27.89 27.89 11.9K
15:56 27.89 27.89 27.87 27.87 9.2K
15:57 27.86 27.87 27.85 27.87 11.9K
15:58 27.87 27.87 27.81 27.82 27.4K
15:59 27.82 27.83 27.81 27.81 122.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available