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 25.20 25.21 25.20 25.21 5.7K
09:31 25.19 25.25 25.18 25.24 2.4K
09:32 25.24 25.24 25.24 25.24 1.7K
09:34 25.23 25.26 25.21 25.26 1.9K
09:40 25.12 25.12 25.12 25.12 0.8K
09:41 25.10 25.10 25.10 25.10 0.6K
09:42 25.40 25.41 25.40 25.41 2.8K
09:44 25.42 25.53 25.38 25.38 2.1K
09:45 25.32 25.32 25.32 25.32 3.5K
09:46 25.36 25.36 25.36 25.36 1.2K
09:47 25.28 25.28 25.28 25.28 0.9K
09:49 25.13 25.20 25.13 25.20 1.1K
09:51 25.12 25.12 25.12 25.12 0.8K
09:52 25.10 25.10 25.10 25.10 1.4K
09:53 25.14 25.14 25.14 25.14 2.3K
09:58 25.12 25.12 25.12 25.12 0.8K
10:01 25.21 25.21 25.20 25.20 1.6K
10:02 25.08 25.10 25.08 25.10 1.7K
10:04 25.16 25.16 25.16 25.16 4.6K
10:05 25.22 25.28 25.22 25.28 2.9K
10:07 25.29 25.29 25.23 25.23 1.3K
10:08 25.14 25.14 25.14 25.14 2.2K
10:09 25.17 25.20 25.16 25.16 2.2K
10:11 25.14 25.14 25.13 25.13 0.9K
10:12 25.08 25.13 25.08 25.13 2.1K
10:14 25.13 25.13 25.13 25.13 0.5K
10:16 25.10 25.13 25.10 25.13 2.8K
10:17 25.15 25.15 25.15 25.15 0.1K
10:18 25.15 25.15 25.13 25.13 2.9K
10:20 25.14 25.14 25.14 25.14 0.5K
10:21 25.15 25.15 25.15 25.15 0.6K
10:22 25.15 25.15 25.15 25.15 0.3K
10:23 25.16 25.20 25.16 25.20 1.7K
10:24 25.19 25.19 25.15 25.15 1.6K
10:25 25.16 25.16 25.12 25.12 1.2K
10:27 25.05 25.08 25.05 25.08 3.0K
10:30 25.04 25.04 25.04 25.04 2.1K
10:33 25.00 25.00 24.93 24.93 2.2K
10:34 24.92 24.92 24.90 24.90 0.8K
10:35 24.94 24.94 24.94 24.94 1.3K
10:36 24.92 24.92 24.92 24.92 0.7K
10:37 24.94 24.94 24.92 24.93 5.4K
10:38 24.93 24.97 24.93 24.97 1.8K
10:39 25.03 25.03 25.03 25.03 0.5K
10:42 25.03 25.03 25.03 25.03 0.3K
10:44 25.02 25.08 25.02 25.08 2.6K
10:45 25.06 25.06 25.06 25.06 2.0K
10:47 25.07 25.07 25.02 25.02 4.2K
10:48 25.06 25.06 25.06 25.06 2.0K
10:52 25.15 25.15 25.13 25.14 2.2K
10:53 25.16 25.16 25.16 25.16 0.4K
10:54 25.16 25.16 25.16 25.16 0.2K
10:55 25.16 25.16 25.16 25.16 1.8K
10:58 25.17 25.18 25.17 25.18 1.1K
10:59 25.20 25.20 25.20 25.20 0.7K
11:00 25.20 25.20 25.20 25.20 0.8K
11:01 25.26 25.26 25.26 25.26 0.2K
11:02 25.17 25.20 25.17 25.20 2.9K
11:03 25.22 25.25 25.22 25.25 4.1K
11:04 25.23 25.23 25.23 25.23 0.3K
11:05 25.21 25.21 25.21 25.21 0.4K
11:06 25.23 25.23 25.23 25.23 4.5K
11:08 25.26 25.26 25.26 25.26 1.2K
11:09 25.26 25.26 25.26 25.26 0.6K
11:11 25.29 25.29 25.28 25.28 1.3K
11:12 25.30 25.30 25.30 25.30 1.3K
11:14 25.30 25.30 25.23 25.23 3.2K
11:15 25.22 25.22 25.20 25.20 3.1K
11:18 25.28 25.28 25.28 25.28 0.3K
11:19 25.28 25.28 25.28 25.28 0.1K
11:20 25.25 25.30 25.25 25.30 1.4K
11:21 25.36 25.36 25.36 25.36 0.3K
11:22 25.32 25.33 25.32 25.33 2.3K
11:23 25.33 25.35 25.33 25.35 2.1K
11:24 25.36 25.36 25.36 25.36 0.6K
11:25 25.37 25.37 25.37 25.37 0.3K
11:26 25.37 25.37 25.37 25.37 0.2K
11:27 25.37 25.37 25.33 25.33 7.3K
11:29 25.36 25.36 25.36 25.36 0.5K
11:31 25.37 25.37 25.37 25.37 0.3K
11:32 25.37 25.41 25.37 25.41 1.7K
11:33 25.36 25.36 25.24 25.26 9.6K
11:34 25.28 25.28 25.28 25.28 0.5K
11:35 25.29 25.29 25.29 25.29 1.2K
11:37 25.29 25.29 25.29 25.29 0.6K
11:38 25.29 25.29 25.29 25.29 0.2K
11:39 25.29 25.29 25.29 25.29 0.5K
11:40 25.29 25.29 25.29 25.29 0.1K
11:41 25.27 25.27 25.27 25.27 3.0K
11:45 25.25 25.34 25.25 25.34 3.5K
11:46 25.37 25.37 25.30 25.31 3.7K
11:47 25.30 25.30 25.30 25.30 0.8K
11:48 25.31 25.31 25.31 25.31 1.4K
11:50 25.21 25.21 25.21 25.21 1.2K
11:52 25.31 25.34 25.31 25.34 2.4K
11:53 25.36 25.36 25.36 25.36 0.5K
11:54 25.38 25.38 25.38 25.38 0.2K
11:55 25.38 25.38 25.38 25.38 0.9K
11:56 25.42 25.42 25.42 25.42 1.2K
12:00 25.47 25.47 25.47 25.47 0.3K
12:01 25.42 25.45 25.39 25.45 5.7K
12:02 25.50 25.50 25.49 25.49 8.0K
12:03 25.48 25.48 25.48 25.48 1.4K
12:05 25.53 25.53 25.53 25.53 1.4K
12:06 25.50 25.50 25.47 25.47 10.1K
12:11 25.56 25.57 25.56 25.57 4.4K
12:12 25.60 25.60 25.60 25.60 0.1K
12:13 25.61 25.61 25.61 25.61 0.7K
12:14 25.62 25.62 25.62 25.62 0.3K
12:15 25.59 25.59 25.56 25.56 1.0K
12:16 25.55 25.55 25.55 25.55 1.0K
12:17 25.55 25.55 25.55 25.55 0.4K
12:18 25.53 25.53 25.50 25.50 5.1K
12:19 25.49 25.54 25.49 25.54 1.2K
12:20 25.53 25.53 25.49 25.49 1.0K
12:24 25.48 25.48 25.48 25.48 0.4K
12:26 25.50 25.52 25.50 25.52 2.0K
12:29 25.52 25.52 25.52 25.52 0.8K
12:30 25.46 25.46 25.46 25.46 1.3K
12:31 25.47 25.47 25.47 25.47 0.5K
12:33 25.49 25.50 25.49 25.50 1.3K
12:35 25.46 25.46 25.46 25.46 1.4K
12:36 25.44 25.44 25.42 25.42 2.5K
12:37 25.42 25.42 25.42 25.42 1.2K
12:40 25.30 25.30 25.30 25.30 1.0K
12:43 25.25 25.25 25.24 25.24 1.2K
12:44 25.24 25.24 25.24 25.24 0.2K
12:45 25.23 25.23 25.23 25.23 0.4K
12:46 25.21 25.21 25.21 25.21 1.2K
12:50 25.24 25.24 25.24 25.24 1.8K
12:57 25.25 25.25 25.25 25.25 0.8K
12:58 25.23 25.23 25.23 25.23 1.0K
12:59 25.21 25.21 25.21 25.21 2.1K
13:01 25.24 25.25 25.24 25.25 1.5K
13:02 25.31 25.31 25.31 25.31 2.3K
13:04 25.26 25.26 25.22 25.22 1.3K
13:05 25.19 25.19 25.19 25.19 1.2K
13:08 25.11 25.11 25.11 25.11 2.9K
13:11 25.12 25.12 25.12 25.12 0.2K
13:12 25.09 25.09 25.09 25.09 1.0K
13:13 25.11 25.11 25.11 25.11 0.1K
13:14 25.13 25.13 25.13 25.13 0.5K
13:15 25.14 25.14 25.14 25.14 0.3K
13:16 25.16 25.16 25.16 25.16 2.0K
13:19 25.24 25.24 25.24 25.24 0.9K
13:22 25.25 25.27 25.25 25.27 1.2K
13:23 25.28 25.28 25.27 25.27 4.0K
13:27 25.37 25.44 25.36 25.44 13.7K
13:28 25.42 25.42 25.42 25.42 0.2K
13:29 25.37 25.37 25.37 25.37 2.4K
13:31 25.32 25.32 25.31 25.31 3.7K
13:33 25.30 25.34 25.30 25.34 3.3K
13:36 25.36 25.36 25.36 25.36 0.6K
13:38 25.39 25.39 25.39 25.39 1.1K
13:40 25.42 25.42 25.42 25.42 1.3K
13:44 25.39 25.39 25.38 25.38 2.8K
13:46 25.41 25.41 25.41 25.41 1.8K
13:48 25.38 25.38 25.38 25.38 3.2K
13:54 25.45 25.45 25.45 25.45 0.1K
13:55 25.47 25.47 25.46 25.46 1.1K
13:56 25.44 25.44 25.44 25.44 1.4K
13:58 25.45 25.45 25.45 25.45 1.0K
14:01 25.47 25.54 25.47 25.54 4.6K
14:02 25.55 25.55 25.55 25.55 1.1K
14:03 25.64 25.64 25.64 25.64 2.8K
14:04 25.64 25.65 25.56 25.56 5.1K
14:06 25.54 25.54 25.54 25.54 0.8K
14:07 25.51 25.51 25.51 25.51 0.4K
14:08 25.50 25.50 25.48 25.48 1.0K
14:09 25.46 25.46 25.44 25.44 5.1K
14:11 25.39 25.39 25.39 25.39 0.9K
14:13 25.37 25.37 25.37 25.37 0.7K
14:15 25.32 25.32 25.32 25.32 1.4K
14:17 25.24 25.24 25.24 25.24 2.1K
14:24 25.24 25.25 25.24 25.25 1.6K
14:25 25.28 25.28 25.28 25.28 2.1K
14:28 25.29 25.29 25.29 25.29 0.2K
14:29 25.27 25.27 25.27 25.27 0.8K
14:31 25.28 25.29 25.28 25.29 1.0K
14:32 25.28 25.28 25.28 25.28 0.4K
14:33 25.27 25.27 25.27 25.27 0.8K
14:36 25.28 25.28 25.28 25.28 0.5K
14:38 25.31 25.31 25.31 25.31 1.3K
14:40 25.31 25.31 25.31 25.31 1.2K
14:41 25.28 25.28 25.28 25.28 1.0K
14:42 25.26 25.26 25.26 25.26 0.5K
14:43 25.25 25.25 25.25 25.25 0.6K
14:45 25.29 25.29 25.29 25.29 0.8K
14:47 25.29 25.29 25.29 25.29 0.8K
14:48 25.31 25.31 25.31 25.31 0.4K
14:49 25.28 25.28 25.28 25.28 1.2K
14:50 25.31 25.31 25.31 25.31 2.2K
14:52 25.34 25.34 25.34 25.34 1.6K
14:55 25.36 25.36 25.36 25.36 2.7K
14:58 25.35 25.35 25.33 25.33 0.9K
15:00 25.34 25.38 25.34 25.38 1.8K
15:01 25.34 25.34 25.34 25.34 1.2K
15:03 25.33 25.34 25.33 25.34 0.8K
15:04 25.32 25.32 25.32 25.32 2.2K
15:06 25.33 25.33 25.33 25.33 0.4K
15:07 25.33 25.33 25.33 25.33 0.5K
15:08 25.35 25.36 25.35 25.36 0.9K
15:09 25.35 25.43 25.35 25.42 2.6K
15:10 25.42 25.42 25.35 25.36 3.0K
15:11 25.37 25.41 25.37 25.41 1.1K
15:12 25.41 25.41 25.41 25.41 0.7K
15:13 25.41 25.41 25.41 25.41 1.1K
15:14 25.43 25.46 25.42 25.46 3.0K
15:15 25.51 25.51 25.50 25.50 1.7K
15:16 25.53 25.53 25.50 25.50 0.7K
15:17 25.50 25.50 25.45 25.45 1.9K
15:18 25.47 25.47 25.47 25.47 0.3K
15:19 25.48 25.48 25.48 25.48 1.0K
15:20 25.49 25.49 25.47 25.47 2.1K
15:21 25.45 25.45 25.45 25.45 1.1K
15:22 25.41 25.43 25.41 25.43 2.0K
15:23 25.46 25.46 25.46 25.46 0.2K
15:24 25.46 25.46 25.46 25.46 1.2K
15:25 25.49 25.49 25.49 25.49 1.3K
15:26 25.49 25.49 25.44 25.46 2.1K
15:27 25.45 25.48 25.45 25.48 5.4K
15:28 25.52 25.54 25.52 25.54 1.7K
15:29 25.54 25.54 25.50 25.50 1.6K
15:30 25.51 25.51 25.51 25.51 0.6K
15:31 25.53 25.55 25.53 25.55 5.1K
15:32 25.54 25.54 25.52 25.52 1.2K
15:33 25.53 25.59 25.53 25.59 11.2K
15:35 25.63 25.63 25.62 25.62 2.5K
15:37 25.64 25.65 25.62 25.62 2.6K
15:38 25.61 25.61 25.58 25.58 3.3K
15:39 25.60 25.60 25.56 25.56 2.0K
15:40 25.55 25.58 25.55 25.58 2.1K
15:41 25.54 25.58 25.54 25.58 1.7K
15:42 25.58 25.59 25.58 25.59 2.4K
15:43 25.58 25.59 25.58 25.59 3.6K
15:44 25.58 25.58 25.57 25.57 1.0K
15:45 25.59 25.59 25.59 25.59 3.8K
15:46 25.58 25.59 25.58 25.59 1.9K
15:47 25.58 25.59 25.58 25.59 2.0K
15:48 25.60 25.60 25.57 25.57 2.8K
15:49 25.58 25.58 25.52 25.55 7.2K
15:50 25.57 25.61 25.57 25.60 4.3K
15:51 25.60 25.60 25.60 25.60 4.2K
15:52 25.60 25.60 25.55 25.55 6.3K
15:53 25.53 25.53 25.50 25.53 9.3K
15:54 25.49 25.52 25.49 25.52 6.2K
15:55 25.52 25.59 25.52 25.56 6.3K
15:56 25.57 25.59 25.57 25.58 9.3K
15:57 25.60 25.63 25.60 25.63 10.2K
15:58 25.62 25.69 25.62 25.69 24.1K
15:59 25.69 25.71 25.69 25.69 145.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available