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 19.24 19.37 19.24 19.29 35.5K
09:31 19.29 19.29 19.24 19.29 0.4K
09:32 19.29 19.29 19.23 19.24 4.0K
09:33 19.27 19.27 19.27 19.27 1.1K
09:34 19.27 19.27 19.27 19.27 1.0K
09:35 19.30 19.30 19.25 19.25 1.7K
09:36 19.21 19.21 19.21 19.21 3.4K
09:37 19.22 19.22 19.22 19.22 0.7K
09:38 19.22 19.22 19.14 19.14 3.3K
09:39 19.13 19.13 19.13 19.13 1.0K
09:40 19.11 19.11 19.11 19.11 11.5K
09:41 19.10 19.10 19.10 19.10 1.2K
09:43 19.10 19.10 19.10 19.10 2.3K
09:44 19.09 19.16 19.09 19.16 1.2K
09:45 19.09 19.16 19.09 19.16 2.0K
09:46 19.15 19.15 19.11 19.11 0.9K
09:47 19.14 19.14 19.14 19.14 0.6K
09:48 19.15 19.15 19.15 19.15 0.3K
09:49 19.14 19.14 19.09 19.13 7.8K
09:50 19.16 19.26 19.16 19.26 2.7K
09:51 19.19 19.19 19.17 19.17 1.5K
09:52 19.15 19.15 19.12 19.12 1.2K
09:54 19.12 19.12 19.07 19.07 2.6K
09:55 19.06 19.08 19.05 19.05 5.5K
09:56 19.07 19.07 19.07 19.07 0.1K
09:57 19.07 19.07 19.05 19.05 0.4K
09:58 19.09 19.12 19.09 19.12 1.6K
09:59 19.13 19.13 19.09 19.09 1.9K
10:00 19.13 19.13 19.12 19.11 3.6K
10:01 19.09 19.12 19.09 19.12 1.8K
10:02 19.13 19.15 19.12 19.12 1.5K
10:03 19.11 19.11 19.11 19.11 0.2K
10:04 19.14 19.14 19.14 19.14 0.6K
10:05 19.15 19.15 19.15 19.15 0.2K
10:06 19.15 19.15 19.15 19.15 0.4K
10:07 19.17 19.17 19.13 19.13 1.7K
10:08 19.11 19.11 19.11 19.11 6.4K
10:09 19.15 19.15 19.15 19.15 0.6K
10:10 19.16 19.17 19.16 19.17 2.3K
10:11 19.20 19.21 19.20 19.21 2.7K
10:12 19.21 19.21 19.21 19.21 1.4K
10:13 19.21 19.21 19.18 19.18 2.2K
10:14 19.17 19.17 19.16 19.16 5.2K
10:16 19.16 19.16 19.16 19.16 1.0K
10:17 19.16 19.16 19.16 19.16 0.8K
10:18 19.15 19.15 19.15 19.15 1.0K
10:19 19.17 19.17 19.17 19.17 0.2K
10:20 19.17 19.19 19.17 19.19 1.3K
10:21 19.20 19.20 19.20 19.20 0.1K
10:22 19.17 19.17 19.16 19.16 1.5K
10:23 19.17 19.23 19.17 19.23 7.8K
10:24 19.22 19.23 19.22 19.23 3.3K
10:25 19.22 19.22 19.19 19.19 6.7K
10:26 19.23 19.23 19.21 19.21 0.5K
10:27 19.24 19.25 19.24 19.25 2.5K
10:28 19.24 19.24 19.21 19.23 1.9K
10:29 19.20 19.20 19.20 19.20 1.2K
10:32 19.20 19.20 19.20 19.20 1.6K
10:33 19.23 19.26 19.23 19.26 3.6K
10:34 19.27 19.27 19.25 19.25 2.4K
10:37 19.28 19.28 19.28 19.28 1.3K
10:39 19.26 19.28 19.23 19.23 2.0K
10:40 19.25 19.25 19.25 19.24 2.4K
10:41 19.23 19.23 19.21 19.21 1.6K
10:42 19.19 19.19 19.19 19.19 0.6K
10:43 19.19 19.19 19.19 19.18 0.7K
10:44 19.19 19.23 19.19 19.23 3.3K
10:45 19.23 19.23 19.22 19.22 0.2K
10:46 19.22 19.24 19.22 19.24 2.3K
10:47 19.26 19.26 19.24 19.24 1.3K
10:48 19.24 19.24 19.22 19.22 4.1K
10:50 19.20 19.20 19.19 19.20 2.3K
10:51 19.22 19.22 19.22 19.22 0.5K
10:52 19.23 19.29 19.23 19.29 1.7K
10:55 19.29 19.29 19.29 19.29 0.3K
10:56 19.30 19.30 19.30 19.30 0.5K
10:57 19.31 19.31 19.30 19.30 1.6K
10:58 19.32 19.32 19.32 19.32 0.5K
10:59 19.32 19.32 19.31 19.31 4.4K
11:00 19.32 19.34 19.32 19.34 0.4K
11:01 19.33 19.34 19.33 19.33 1.9K
11:02 19.33 19.33 19.30 19.30 2.5K
11:03 19.32 19.32 19.32 19.32 0.3K
11:04 19.33 19.33 19.33 19.33 0.4K
11:05 19.35 19.35 19.35 19.35 1.1K
11:06 19.36 19.36 19.34 19.35 1.3K
11:07 19.33 19.33 19.32 19.32 1.5K
11:08 19.31 19.31 19.31 19.31 0.4K
11:09 19.31 19.31 19.31 19.31 0.3K
11:11 19.30 19.30 19.30 19.30 1.4K
11:14 19.29 19.29 19.29 19.29 2.2K
11:16 19.28 19.30 19.28 19.30 0.9K
11:17 19.30 19.30 19.30 19.30 0.5K
11:18 19.29 19.29 19.29 19.29 0.5K
11:19 19.30 19.30 19.30 19.30 2.0K
11:21 19.30 19.30 19.30 19.30 0.4K
11:22 19.30 19.30 19.30 19.30 0.3K
11:23 19.28 19.28 19.27 19.27 3.0K
11:24 19.26 19.26 19.23 19.23 3.4K
11:28 19.21 19.21 19.21 19.20 0.9K
11:29 19.19 19.20 19.19 19.20 1.6K
11:30 19.22 19.22 19.22 19.22 0.6K
11:31 19.22 19.22 19.22 19.22 0.8K
11:32 19.25 19.27 19.25 19.27 0.6K
11:33 19.27 19.27 19.27 19.27 0.4K
11:34 19.29 19.29 19.29 19.29 0.6K
11:35 19.33 19.34 19.33 19.34 4.0K
11:36 19.35 19.36 19.35 19.36 1.4K
11:37 19.35 19.35 19.34 19.34 1.9K
11:38 19.33 19.33 19.33 19.33 0.3K
11:39 19.33 19.34 19.33 19.34 4.9K
11:40 19.33 19.35 19.33 19.35 1.5K
11:41 19.32 19.32 19.32 19.32 1.1K
11:45 19.34 19.35 19.34 19.35 1.8K
11:46 19.37 19.39 19.37 19.38 3.4K
11:47 19.38 19.38 19.37 19.37 0.5K
11:48 19.38 19.38 19.38 19.38 0.9K
11:51 19.41 19.41 19.41 19.41 0.8K
11:52 19.41 19.41 19.41 19.41 0.7K
11:53 19.39 19.39 19.39 19.39 0.4K
11:54 19.40 19.40 19.40 19.40 1.2K
11:57 19.42 19.42 19.42 19.42 0.2K
11:58 19.42 19.42 19.41 19.41 0.7K
11:59 19.42 19.44 19.42 19.44 1.3K
12:00 19.43 19.43 19.43 19.43 1.9K
12:01 19.42 19.42 19.42 19.42 2.1K
12:02 19.42 19.44 19.42 19.44 2.1K
12:03 19.44 19.44 19.44 19.44 0.8K
12:04 19.44 19.45 19.44 19.45 1.0K
12:05 19.43 19.43 19.42 19.42 5.5K
12:07 19.41 19.41 19.41 19.41 1.1K
12:08 19.41 19.41 19.41 19.41 0.7K
12:09 19.43 19.45 19.43 19.45 4.1K
12:10 19.42 19.42 19.42 19.42 1.7K
12:12 19.43 19.43 19.42 19.42 1.6K
12:14 19.41 19.43 19.41 19.43 0.7K
12:15 19.45 19.49 19.45 19.49 4.0K
12:16 19.53 19.53 19.53 19.52 1.7K
12:17 19.52 19.52 19.47 19.47 1.9K
12:18 19.47 19.47 19.45 19.45 2.9K
12:20 19.43 19.43 19.43 19.43 0.9K
12:21 19.42 19.42 19.42 19.42 0.1K
12:22 19.42 19.44 19.42 19.44 5.6K
12:23 19.46 19.46 19.46 19.46 0.3K
12:24 19.44 19.45 19.44 19.45 1.9K
12:26 19.47 19.47 19.45 19.45 0.8K
12:27 19.45 19.45 19.44 19.44 1.0K
12:28 19.46 19.46 19.46 19.46 0.6K
12:29 19.46 19.47 19.46 19.46 2.4K
12:30 19.46 19.46 19.46 19.45 0.7K
12:31 19.46 19.46 19.44 19.44 2.1K
12:32 19.45 19.45 19.45 19.45 0.6K
12:34 19.44 19.44 19.44 19.44 1.2K
12:35 19.45 19.45 19.45 19.45 0.4K
12:36 19.44 19.44 19.40 19.40 4.2K
12:37 19.39 19.39 19.34 19.35 2.9K
12:39 19.36 19.36 19.35 19.36 1.7K
12:40 19.35 19.36 19.35 19.36 1.3K
12:41 19.36 19.36 19.36 19.36 1.5K
12:42 19.34 19.34 19.33 19.33 3.1K
12:43 19.34 19.34 19.34 19.34 4.2K
12:44 19.33 19.35 19.33 19.35 8.8K
12:47 19.32 19.32 19.32 19.32 1.6K
12:49 19.35 19.35 19.35 19.35 2.1K
12:50 19.35 19.35 19.35 19.35 1.4K
12:51 19.34 19.34 19.34 19.34 0.6K
12:53 19.34 19.34 19.32 19.34 2.4K
12:55 19.35 19.36 19.35 19.35 2.2K
12:58 19.35 19.35 19.35 19.35 0.5K
12:59 19.34 19.34 19.33 19.33 1.2K
13:00 19.31 19.32 19.31 19.32 1.7K
13:03 19.31 19.33 19.31 19.32 0.9K
13:04 19.33 19.33 19.33 19.33 1.1K
13:05 19.34 19.34 19.34 19.34 1.4K
13:07 19.34 19.34 19.34 19.34 0.3K
13:10 19.34 19.34 19.34 19.34 0.4K
13:11 19.32 19.34 19.32 19.34 0.3K
13:12 19.33 19.33 19.32 19.32 1.6K
13:13 19.32 19.32 19.31 19.31 1.6K
13:14 19.30 19.32 19.30 19.32 2.5K
13:15 19.32 19.32 19.30 19.31 1.2K
13:16 19.31 19.33 19.31 19.33 1.8K
13:17 19.37 19.39 19.37 19.39 1.8K
13:18 19.38 19.38 19.38 19.38 1.1K
13:19 19.36 19.36 19.29 19.29 4.8K
13:20 19.27 19.28 19.27 19.27 0.8K
13:21 19.26 19.26 19.26 19.26 0.3K
13:22 19.26 19.26 19.25 19.25 3.6K
13:23 19.26 19.26 19.26 19.26 0.7K
13:24 19.26 19.26 19.25 19.26 0.7K
13:25 19.27 19.29 19.27 19.29 1.6K
13:26 19.27 19.27 19.27 19.27 1.5K
13:27 19.25 19.25 19.25 19.25 0.5K
13:28 19.26 19.26 19.26 19.26 0.2K
13:29 19.29 19.30 19.29 19.30 0.8K
13:30 19.30 19.30 19.28 19.28 1.7K
13:31 19.28 19.30 19.27 19.30 1.5K
13:34 19.29 19.29 19.29 19.29 0.3K
13:35 19.28 19.28 19.28 19.28 0.3K
13:36 19.28 19.28 19.28 19.28 1.4K
13:37 19.27 19.27 19.27 19.27 1.5K
13:38 19.27 19.27 19.27 19.27 0.3K
13:39 19.27 19.27 19.27 19.27 0.2K
13:40 19.27 19.27 19.27 19.27 0.5K
13:41 19.27 19.27 19.27 19.27 0.5K
13:43 19.27 19.27 19.27 19.27 0.5K
13:44 19.27 19.27 19.23 19.23 2.0K
13:45 19.23 19.24 19.23 19.24 1.6K
13:47 19.23 19.23 19.21 19.20 2.4K
13:48 19.20 19.20 19.20 19.20 0.6K
13:50 19.19 19.19 19.19 19.19 1.0K
13:51 19.18 19.18 19.16 19.16 1.6K
13:52 19.16 19.18 19.16 19.18 3.1K
13:53 19.18 19.18 19.17 19.17 0.5K
13:54 19.18 19.18 19.18 19.18 1.5K
13:57 19.17 19.17 19.17 19.17 1.5K
13:58 19.19 19.19 19.19 19.19 1.2K
13:59 19.17 19.17 19.17 19.17 1.3K
14:00 19.16 19.16 19.15 19.15 0.4K
14:01 19.16 19.16 19.16 19.16 4.0K
14:03 19.17 19.18 19.17 19.18 1.7K
14:04 19.17 19.17 19.16 19.16 1.6K
14:05 19.18 19.18 19.16 19.16 2.7K
14:08 19.16 19.16 19.16 19.16 2.0K
14:09 19.11 19.11 19.11 19.11 0.2K
14:10 19.11 19.11 19.11 19.11 0.7K
14:12 19.11 19.11 19.11 19.11 0.5K
14:13 19.13 19.13 19.13 19.13 1.2K
14:15 19.14 19.16 19.14 19.15 2.0K
14:16 19.15 19.15 19.15 19.15 0.6K
14:17 19.16 19.16 19.16 19.16 1.5K
14:19 19.18 19.18 19.18 19.18 2.0K
14:20 19.17 19.17 19.16 19.16 1.2K
14:21 19.16 19.16 19.16 19.16 0.3K
14:22 19.16 19.17 19.16 19.17 0.6K
14:23 19.17 19.17 19.16 19.16 0.7K
14:26 19.18 19.18 19.18 19.18 1.2K
14:27 19.16 19.16 19.16 19.16 0.8K
14:28 19.15 19.15 19.15 19.15 0.7K
14:31 19.18 19.18 19.18 19.18 0.9K
14:32 19.18 19.20 19.18 19.20 2.2K
14:33 19.18 19.18 19.18 19.18 1.3K
14:34 19.16 19.16 19.16 19.16 0.8K
14:35 19.16 19.16 19.16 19.16 0.7K
14:37 19.19 19.19 19.19 19.19 1.6K
14:40 19.19 19.19 19.19 19.19 1.4K
14:41 19.19 19.19 19.19 19.19 0.3K
14:42 19.21 19.23 19.21 19.23 1.1K
14:43 19.24 19.24 19.24 19.24 0.5K
14:44 19.25 19.27 19.25 19.26 0.6K
14:45 19.26 19.27 19.24 19.24 1.8K
14:46 19.23 19.23 19.23 19.23 1.2K
14:47 19.23 19.23 19.23 19.22 0.7K
14:48 19.24 19.24 19.24 19.24 0.7K
14:49 19.23 19.23 19.23 19.23 1.1K
14:51 19.25 19.25 19.25 19.25 0.9K
14:53 19.26 19.26 19.25 19.25 1.9K
14:54 19.25 19.25 19.25 19.25 0.9K
14:55 19.26 19.26 19.26 19.26 1.2K
14:57 19.27 19.27 19.27 19.27 0.5K
14:58 19.27 19.27 19.27 19.27 1.1K
14:59 19.27 19.27 19.27 19.27 0.2K
15:00 19.29 19.30 19.29 19.30 3.1K
15:01 19.28 19.28 19.25 19.25 1.8K
15:02 19.25 19.25 19.25 19.25 1.0K
15:03 19.23 19.23 19.23 19.23 0.2K
15:04 19.20 19.20 19.20 19.20 0.9K
15:05 19.19 19.19 19.18 19.18 1.8K
15:06 19.19 19.19 19.19 19.19 0.2K
15:07 19.19 19.19 19.19 19.19 1.0K
15:08 19.17 19.17 19.17 19.17 1.4K
15:09 19.17 19.17 19.17 19.17 6.8K
15:10 19.18 19.18 19.18 19.18 1.7K
15:11 19.20 19.20 19.20 19.20 1.5K
15:13 19.21 19.21 19.21 19.20 2.0K
15:14 19.18 19.18 19.17 19.17 2.0K
15:16 19.17 19.17 19.17 19.17 0.8K
15:17 19.18 19.18 19.18 19.18 0.3K
15:18 19.19 19.21 19.19 19.21 5.9K
15:19 19.20 19.20 19.19 19.19 1.7K
15:20 19.19 19.19 19.19 19.19 1.6K
15:21 19.18 19.18 19.18 19.18 1.7K
15:22 19.15 19.15 19.15 19.15 2.4K
15:23 19.17 19.17 19.17 19.17 0.2K
15:24 19.15 19.18 19.14 19.18 0.9K
15:25 19.18 19.18 19.18 19.18 1.2K
15:26 19.17 19.17 19.17 19.17 1.1K
15:27 19.19 19.19 19.18 19.18 1.2K
15:28 19.17 19.17 19.17 19.17 2.2K
15:30 19.17 19.18 19.17 19.18 3.7K
15:31 19.18 19.18 19.17 19.18 5.5K
15:32 19.19 19.19 19.19 19.19 1.8K
15:33 19.19 19.19 19.19 19.19 3.5K
15:34 19.19 19.19 19.19 19.19 0.9K
15:35 19.19 19.19 19.17 19.18 3.1K
15:36 19.16 19.16 19.12 19.12 7.6K
15:37 19.10 19.10 19.09 19.09 2.4K
15:38 19.09 19.11 19.09 19.11 2.0K
15:39 19.12 19.12 19.12 19.12 2.8K
15:40 19.14 19.14 19.14 19.14 3.7K
15:41 19.13 19.13 19.13 19.13 2.1K
15:42 19.12 19.13 19.12 19.13 7.2K
15:43 19.14 19.14 19.14 19.14 1.3K
15:44 19.14 19.16 19.14 19.15 8.4K
15:45 19.15 19.15 19.15 19.15 1.2K
15:46 19.15 19.16 19.15 19.16 2.3K
15:47 19.16 19.16 19.16 19.16 1.8K
15:48 19.16 19.17 19.16 19.17 4.2K
15:49 19.17 19.17 19.13 19.14 5.5K
15:50 19.13 19.13 19.08 19.08 5.8K
15:51 19.08 19.09 19.08 19.09 4.5K
15:52 19.11 19.15 19.11 19.15 3.7K
15:53 19.16 19.19 19.16 19.18 12.8K
15:54 19.18 19.18 19.17 19.17 3.5K
15:55 19.17 19.17 19.13 19.16 12.8K
15:56 19.18 19.18 19.15 19.16 11.7K
15:57 19.15 19.16 19.14 19.15 14.1K
15:58 19.15 19.15 19.12 19.12 19.2K
15:59 19.12 19.12 19.10 19.12 152.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available