Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.10 26.13 26.10 26.13 6.3K
09:31 26.13 26.13 26.13 26.13 0.3K
09:33 25.94 25.94 25.94 25.94 0.3K
09:34 25.93 25.93 25.66 25.66 3.0K
09:35 25.75 25.75 25.75 25.75 1.6K
09:40 25.91 25.91 25.91 25.91 0.2K
09:41 25.78 25.78 25.78 25.78 0.2K
09:43 25.78 25.78 25.78 25.78 0.8K
09:45 25.89 25.89 25.89 25.89 0.5K
09:46 25.90 25.90 25.90 25.90 0.5K
09:48 26.04 26.04 26.04 26.04 0.5K
09:50 25.94 25.98 25.94 25.98 0.4K
09:51 25.92 25.95 25.87 25.95 1.2K
09:52 25.87 25.87 25.87 25.87 0.2K
09:53 25.95 25.95 25.95 25.95 0.2K
09:54 25.94 25.94 25.94 25.94 0.2K
09:55 25.87 25.87 25.87 25.87 0.3K
09:56 25.87 25.87 25.87 25.87 0.3K
09:57 25.80 25.80 25.80 25.80 1.1K
09:59 25.82 25.82 25.82 25.82 0.5K
10:00 25.78 25.83 25.78 25.83 1.9K
10:01 25.88 25.88 25.88 25.88 1.0K
10:02 25.79 25.79 25.79 25.79 0.3K
10:03 25.93 25.93 25.93 25.93 0.2K
10:04 25.93 25.93 25.93 25.93 1.9K
10:05 25.98 25.98 25.98 25.98 0.3K
10:06 25.88 25.88 25.88 25.88 0.6K
10:07 25.95 25.98 25.95 25.98 2.8K
10:08 26.03 26.03 26.03 26.03 1.5K
10:09 26.00 26.00 26.00 26.00 1.1K
10:10 25.99 25.99 25.96 25.96 1.3K
10:11 25.96 25.99 25.96 25.99 5.0K
10:14 26.03 26.03 26.03 26.03 1.4K
10:15 25.99 26.07 25.99 26.06 2.5K
10:16 26.00 26.00 25.96 25.96 2.9K
10:17 25.97 25.97 25.97 25.97 0.7K
10:20 25.94 25.94 25.94 25.94 1.2K
10:21 25.88 25.88 25.85 25.85 2.7K
10:22 25.91 25.91 25.91 25.91 1.8K
10:24 25.89 25.89 25.89 25.89 0.4K
10:25 25.82 25.82 25.80 25.80 0.9K
10:26 25.77 25.81 25.77 25.81 1.0K
10:27 25.77 25.82 25.77 25.82 0.5K
10:28 25.82 25.82 25.79 25.79 2.6K
10:29 25.91 25.94 25.91 25.94 0.9K
10:30 25.88 25.94 25.88 25.94 0.6K
10:31 25.90 25.90 25.82 25.82 2.1K
10:32 25.85 25.85 25.85 25.85 1.7K
10:36 25.80 25.80 25.80 25.80 0.7K
10:37 25.93 25.93 25.93 25.93 1.7K
10:39 25.97 25.97 25.91 25.92 0.9K
10:40 25.92 25.92 25.92 25.92 0.9K
10:41 25.91 25.91 25.90 25.90 1.0K
10:43 25.94 25.94 25.94 25.94 0.8K
10:44 26.06 26.11 26.03 26.11 4.1K
10:45 26.05 26.05 26.05 26.05 1.7K
10:50 26.07 26.07 26.02 26.06 3.1K
10:52 25.90 25.90 25.90 25.90 1.2K
10:55 25.91 25.91 25.91 25.91 0.6K
10:56 25.87 25.87 25.87 25.87 0.2K
10:57 25.95 25.95 25.90 25.90 1.0K
10:58 25.90 25.91 25.90 25.91 0.7K
10:59 25.91 25.92 25.91 25.92 1.0K
11:00 25.87 25.97 25.87 25.90 0.5K
11:01 25.96 26.03 25.96 26.03 3.1K
11:03 25.98 25.98 25.98 25.98 1.6K
11:04 25.98 25.98 25.98 25.98 3.3K
11:07 26.11 26.11 26.11 26.11 0.4K
11:09 26.07 26.07 26.07 26.07 0.5K
11:11 26.10 26.14 26.10 26.14 1.5K
11:13 26.17 26.19 26.17 26.19 2.2K
11:15 26.18 26.18 26.18 26.18 0.5K
11:16 26.18 26.18 26.18 26.18 0.8K
11:17 26.19 26.22 26.19 26.22 2.2K
11:18 26.24 26.25 26.23 26.23 2.5K
11:19 26.25 26.25 26.25 26.25 1.3K
11:21 26.24 26.24 26.24 26.24 0.9K
11:23 26.31 26.31 26.26 26.26 1.6K
11:26 26.22 26.22 26.22 26.22 0.7K
11:27 26.31 26.31 26.31 26.31 2.8K
11:32 26.40 26.40 26.40 26.40 0.3K
11:33 26.41 26.41 26.41 26.41 1.1K
11:34 26.47 26.47 26.38 26.38 2.9K
11:35 26.34 26.34 26.34 26.34 0.9K
11:38 26.28 26.32 26.28 26.31 2.0K
11:40 26.29 26.34 26.29 26.34 1.2K
11:41 26.27 26.27 26.25 26.25 1.4K
11:42 26.28 26.32 26.28 26.28 0.4K
11:44 26.30 26.30 26.30 26.30 0.8K
11:45 26.27 26.27 26.27 26.27 0.1K
11:46 26.27 26.27 26.27 26.27 0.9K
11:47 26.25 26.25 26.25 26.25 0.3K
11:48 26.23 26.25 26.23 26.25 1.1K
11:50 26.25 26.25 26.25 26.25 0.7K
11:51 26.28 26.28 26.24 26.27 2.9K
11:54 26.27 26.27 26.21 26.22 3.8K
11:55 26.21 26.21 26.21 26.21 0.3K
11:56 26.20 26.21 26.20 26.21 1.7K
11:59 26.23 26.26 26.23 26.26 1.3K
12:01 26.25 26.25 26.23 26.23 1.2K
12:02 26.24 26.24 26.24 26.24 0.8K
12:03 26.23 26.23 26.23 26.23 0.6K
12:05 26.29 26.29 26.29 26.29 0.9K
12:06 26.32 26.32 26.32 26.32 0.2K
12:07 26.31 26.31 26.31 26.31 0.8K
12:08 26.32 26.32 26.32 26.32 1.0K
12:12 26.34 26.38 26.34 26.38 1.2K
12:14 26.39 26.39 26.39 26.39 0.2K
12:15 26.39 26.39 26.39 26.39 0.6K
12:17 26.40 26.43 26.40 26.41 3.7K
12:19 26.41 26.41 26.41 26.41 0.6K
12:21 26.41 26.41 26.41 26.41 0.4K
12:22 26.41 26.42 26.41 26.42 0.6K
12:23 26.43 26.45 26.43 26.45 1.1K
12:24 26.47 26.47 26.47 26.47 0.2K
12:25 26.39 26.39 26.39 26.39 3.2K
12:28 26.39 26.39 26.39 26.39 0.5K
12:29 26.38 26.39 26.38 26.39 1.3K
12:30 26.41 26.41 26.41 26.41 0.8K
12:31 26.41 26.41 26.41 26.41 0.2K
12:32 26.41 26.41 26.41 26.41 1.9K
12:33 26.43 26.47 26.43 26.47 5.4K
12:47 26.55 26.55 26.54 26.54 1.3K
12:48 26.53 26.53 26.53 26.53 1.2K
12:50 26.53 26.53 26.53 26.53 0.2K
12:51 26.55 26.55 26.55 26.55 1.7K
12:53 26.54 26.54 26.53 26.53 1.7K
12:54 26.53 26.53 26.53 26.53 0.3K
12:55 26.51 26.51 26.51 26.51 3.0K
12:59 26.49 26.50 26.48 26.50 2.1K
13:01 26.48 26.48 26.48 26.48 0.8K
13:02 26.51 26.51 26.51 26.51 1.9K
13:05 26.51 26.51 26.51 26.51 0.6K
13:08 26.46 26.47 26.46 26.47 1.3K
13:09 26.47 26.47 26.45 26.45 1.6K
13:11 26.41 26.41 26.41 26.41 0.3K
13:13 26.39 26.39 26.39 26.39 0.7K
13:14 26.40 26.40 26.40 26.40 0.6K
13:15 26.40 26.40 26.40 26.40 0.3K
13:18 26.42 26.44 26.42 26.44 2.0K
13:25 26.42 26.42 26.42 26.42 0.5K
13:28 26.42 26.42 26.42 26.42 0.8K
13:29 26.40 26.40 26.40 26.40 1.4K
13:31 26.36 26.36 26.36 26.36 1.4K
13:34 26.31 26.31 26.31 26.31 0.4K
13:36 26.31 26.31 26.31 26.31 1.1K
13:39 26.34 26.34 26.34 26.34 0.8K
13:42 26.31 26.31 26.31 26.31 1.0K
13:44 26.30 26.31 26.29 26.31 0.8K
13:45 26.31 26.31 26.31 26.31 1.6K
13:50 26.34 26.34 26.34 26.34 2.0K
13:52 26.33 26.33 26.33 26.33 2.6K
13:57 26.33 26.33 26.27 26.27 6.3K
14:02 26.24 26.25 26.24 26.25 1.6K
14:03 26.25 26.25 26.25 26.25 2.4K
14:09 26.22 26.22 26.22 26.22 0.3K
14:10 26.23 26.23 26.22 26.22 0.8K
14:11 26.21 26.21 26.20 26.20 1.8K
14:14 26.22 26.22 26.22 26.22 1.7K
14:17 26.24 26.24 26.24 26.24 0.5K
14:18 26.25 26.25 26.25 26.25 1.0K
14:19 26.27 26.27 26.27 26.27 0.9K
14:21 26.30 26.30 26.30 26.30 1.5K
14:26 26.32 26.32 26.32 26.32 0.9K
14:28 26.33 26.33 26.33 26.33 0.2K
14:29 26.32 26.32 26.31 26.31 1.2K
14:30 26.32 26.33 26.32 26.33 1.6K
14:35 26.37 26.37 26.37 26.37 1.1K
14:37 26.40 26.40 26.33 26.33 3.1K
14:39 26.35 26.35 26.34 26.35 3.8K
14:45 26.42 26.43 26.42 26.43 1.4K
14:47 26.45 26.45 26.45 26.45 1.3K
14:49 26.46 26.46 26.46 26.46 0.9K
14:50 26.48 26.68 26.48 26.68 13.9K
14:52 26.67 26.67 26.67 26.67 1.2K
14:54 26.70 26.70 26.70 26.70 2.4K
14:55 26.65 26.65 26.65 26.65 2.4K
14:56 26.61 26.61 26.59 26.59 2.3K
14:57 26.57 26.57 26.57 26.57 1.7K
14:58 26.56 26.56 26.56 26.56 0.6K
14:59 26.56 26.58 26.56 26.57 3.5K
15:00 26.58 26.58 26.58 26.58 0.6K
15:01 26.59 26.59 26.59 26.59 0.7K
15:02 26.55 26.55 26.52 26.55 3.4K
15:06 26.54 26.54 26.54 26.54 0.2K
15:07 26.54 26.54 26.54 26.54 0.5K
15:09 26.55 26.55 26.55 26.55 0.4K
15:10 26.60 26.60 26.56 26.56 3.5K
15:11 26.58 26.58 26.52 26.52 2.4K
15:13 26.51 26.51 26.51 26.51 1.6K
15:16 26.52 26.54 26.52 26.54 1.7K
15:19 26.54 26.54 26.54 26.54 1.0K
15:20 26.54 26.54 26.54 26.54 0.8K
15:21 26.47 26.47 26.46 26.46 2.8K
15:22 26.44 26.47 26.44 26.47 2.5K
15:24 26.42 26.42 26.40 26.40 1.2K
15:25 26.42 26.42 26.40 26.40 2.4K
15:27 26.41 26.43 26.41 26.43 2.3K
15:29 26.43 26.46 26.43 26.46 2.3K
15:30 26.44 26.48 26.44 26.48 1.5K
15:31 26.46 26.51 26.46 26.51 1.9K
15:32 26.51 26.51 26.50 26.50 1.3K
15:33 26.50 26.50 26.47 26.47 3.1K
15:34 26.49 26.49 26.49 26.49 0.9K
15:35 26.47 26.48 26.47 26.48 2.5K
15:36 26.46 26.48 26.46 26.48 2.6K
15:37 26.46 26.46 26.44 26.44 1.0K
15:38 26.45 26.45 26.45 26.45 0.6K
15:39 26.46 26.46 26.46 26.46 1.1K
15:40 26.44 26.45 26.44 26.45 2.2K
15:41 26.45 26.45 26.39 26.40 2.2K
15:42 26.40 26.42 26.40 26.42 2.1K
15:43 26.43 26.44 26.43 26.44 0.8K
15:44 26.44 26.44 26.44 26.44 0.8K
15:45 26.42 26.44 26.42 26.44 2.5K
15:46 26.42 26.42 26.42 26.42 4.0K
15:47 26.41 26.45 26.41 26.45 1.7K
15:48 26.44 26.44 26.39 26.39 8.9K
15:49 26.40 26.40 26.40 26.40 0.2K
15:50 26.32 26.41 26.32 26.41 5.5K
15:51 26.42 26.43 26.40 26.41 3.9K
15:52 26.40 26.41 26.40 26.41 2.2K
15:53 26.40 26.42 26.40 26.42 5.5K
15:54 26.42 26.43 26.40 26.41 13.4K
15:55 26.39 26.39 26.37 26.39 10.3K
15:56 26.39 26.39 26.37 26.37 10.4K
15:57 26.36 26.36 26.33 26.35 12.4K
15:58 26.34 26.35 26.33 26.33 14.1K
15:59 26.29 26.29 26.26 26.27 210.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available