Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.03
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.40 24.55 24.37 24.55 20.4K
09:31 24.51 24.64 24.42 24.55 10.6K
09:32 24.52 24.85 24.52 24.85 8.2K
09:33 24.85 25.40 24.85 25.40 20.6K
09:34 25.42 25.44 25.07 25.07 14.6K
09:35 25.23 25.28 25.08 25.19 19.8K
09:36 25.26 25.37 25.20 25.37 19.5K
09:37 25.30 25.36 25.25 25.36 5.0K
09:38 25.36 25.60 25.36 25.51 26.9K
09:39 25.51 25.57 25.47 25.53 10.5K
09:40 25.53 25.53 25.44 25.44 8.1K
09:41 25.45 25.55 25.44 25.50 13.8K
09:42 25.46 25.58 25.43 25.43 8.1K
09:43 25.40 25.46 25.39 25.46 8.7K
09:44 25.45 25.45 25.44 25.44 1.6K
09:45 25.44 25.44 25.40 25.44 0.5K
09:46 25.58 25.72 25.55 25.72 5.7K
09:47 25.73 25.73 25.68 25.71 2.9K
09:48 25.69 25.83 25.66 25.83 11.3K
09:49 25.83 25.86 25.78 25.78 9.4K
09:50 25.82 25.82 25.75 25.82 5.1K
09:51 25.86 25.94 25.77 25.77 13.9K
09:52 25.76 25.85 25.74 25.81 6.5K
09:53 25.78 25.78 25.75 25.76 3.4K
09:54 25.76 25.79 25.76 25.78 1.5K
09:55 25.78 25.79 25.73 25.77 2.4K
09:56 25.76 25.79 25.63 25.66 16.0K
09:57 25.60 25.63 25.57 25.57 3.6K
09:58 25.57 25.65 25.53 25.65 9.3K
09:59 25.61 25.65 25.61 25.62 3.2K
10:00 25.66 25.66 25.57 25.57 3.7K
10:01 25.53 25.53 25.46 25.49 5.8K
10:02 25.50 25.67 25.50 25.67 3.9K
10:03 25.71 25.82 25.71 25.79 16.7K
10:04 25.79 25.79 25.76 25.78 6.7K
10:05 25.78 25.81 25.69 25.81 10.2K
10:06 25.81 25.83 25.75 25.83 4.5K
10:07 25.82 25.95 25.82 25.95 6.2K
10:08 25.92 25.98 25.87 25.98 3.7K
10:09 25.99 26.07 25.99 26.02 10.1K
10:10 26.01 26.02 25.99 26.02 4.3K
10:11 26.03 26.03 25.99 25.99 6.1K
10:12 25.99 25.99 25.87 25.90 7.2K
10:13 25.95 25.97 25.91 25.97 7.0K
10:14 25.99 26.03 25.98 26.01 6.0K
10:15 26.03 26.06 26.03 26.06 6.6K
10:16 26.07 26.09 26.05 26.07 9.3K
10:17 26.07 26.14 26.06 26.14 7.2K
10:18 26.13 26.21 26.13 26.19 13.7K
10:19 26.20 26.28 26.20 26.27 7.2K
10:20 26.25 26.35 26.25 26.35 6.7K
10:21 26.33 26.33 26.27 26.27 5.0K
10:22 26.29 26.30 26.28 26.29 5.0K
10:23 26.29 26.34 26.19 26.20 12.5K
10:24 26.16 26.38 26.16 26.38 33.4K
10:25 26.39 26.48 26.38 26.46 12.7K
10:26 26.48 26.48 26.34 26.34 10.0K
10:27 26.32 26.32 26.16 26.19 42.6K
10:28 26.23 26.29 26.20 26.28 6.9K
10:29 26.31 26.37 26.28 26.31 8.3K
10:30 26.30 26.39 26.28 26.39 13.1K
10:31 26.37 26.42 26.37 26.40 8.5K
10:32 26.39 26.52 26.39 26.52 5.7K
10:33 26.50 26.52 26.43 26.48 8.8K
10:34 26.48 26.51 26.47 26.48 9.2K
10:35 26.52 26.55 26.48 26.48 7.6K
10:36 26.51 26.51 26.48 26.51 4.3K
10:37 26.47 26.50 26.44 26.47 9.8K
10:38 26.45 26.51 26.44 26.50 6.9K
10:39 26.50 26.51 26.46 26.50 7.3K
10:40 26.52 26.60 26.52 26.55 10.3K
10:41 26.54 26.64 26.54 26.62 4.7K
10:42 26.70 26.73 26.66 26.70 5.1K
10:43 26.71 26.85 26.71 26.85 8.7K
10:44 26.85 26.90 26.83 26.89 9.0K
10:45 26.85 26.85 26.75 26.77 12.1K
10:46 26.77 26.84 26.76 26.80 4.3K
10:47 26.80 26.80 26.71 26.79 8.1K
10:48 26.80 26.87 26.77 26.87 3.8K
10:49 26.80 26.81 26.74 26.76 9.6K
10:50 26.76 26.78 26.75 26.78 2.1K
10:51 26.81 26.81 26.76 26.78 11.5K
10:52 26.79 26.79 26.74 26.74 11.0K
10:53 26.74 26.80 26.72 26.79 3.0K
10:54 26.82 26.89 26.82 26.89 2.6K
10:55 26.89 26.93 26.87 26.92 8.2K
10:56 26.92 26.93 26.87 26.88 12.3K
10:57 26.87 26.87 26.79 26.79 19.0K
10:58 26.77 26.91 26.77 26.91 4.1K
10:59 26.88 26.91 26.77 26.77 17.7K
11:00 26.71 26.71 26.62 26.62 4.4K
11:01 26.64 26.68 26.61 26.64 5.8K
11:02 26.66 26.66 26.60 26.63 6.1K
11:03 26.63 26.65 26.62 26.65 6.5K
11:04 26.64 26.70 26.64 26.69 5.6K
11:05 26.66 26.75 26.66 26.74 9.5K
11:06 26.73 26.74 26.70 26.74 7.7K
11:07 26.72 26.72 26.66 26.68 6.7K
11:08 26.68 26.75 26.62 26.62 9.8K
11:09 26.60 26.60 26.50 26.52 7.3K
11:10 26.51 26.53 26.50 26.53 4.7K
11:11 26.52 26.52 26.48 26.52 4.7K
11:12 26.53 26.58 26.53 26.57 3.8K
11:13 26.57 26.68 26.57 26.67 3.3K
11:14 26.67 26.67 26.57 26.57 6.0K
11:15 26.60 26.60 26.51 26.51 9.8K
11:16 26.50 26.50 26.43 26.45 4.8K
11:17 26.39 26.46 26.39 26.46 7.6K
11:18 26.45 26.46 26.41 26.46 5.8K
11:19 26.46 26.52 26.35 26.38 25.3K
11:20 26.37 26.37 26.27 26.27 8.3K
11:21 26.21 26.27 26.19 26.27 5.1K
11:22 26.28 26.30 26.10 26.10 18.5K
11:23 26.07 26.07 25.96 25.99 5.2K
11:24 25.97 25.97 25.93 25.94 6.1K
11:25 25.90 25.99 25.90 25.99 13.2K
11:26 26.00 26.03 25.90 25.92 9.6K
11:27 25.94 26.07 25.94 26.07 4.5K
11:28 26.06 26.08 26.03 26.08 7.8K
11:29 26.08 26.08 26.05 26.07 4.2K
11:30 26.07 26.17 26.06 26.14 5.8K
11:31 26.17 26.17 26.09 26.09 8.6K
11:32 26.09 26.15 26.09 26.14 5.3K
11:33 26.19 26.26 26.19 26.25 5.9K
11:34 26.27 26.27 26.19 26.24 4.6K
11:35 26.25 26.31 26.25 26.30 2.1K
11:36 26.33 26.40 26.33 26.40 5.1K
11:37 26.43 26.45 26.36 26.36 12.3K
11:38 26.33 26.35 26.33 26.35 2.1K
11:39 26.34 26.37 26.30 26.30 6.2K
11:40 26.29 26.32 26.29 26.30 2.9K
11:41 26.32 26.39 26.31 26.39 4.5K
11:42 26.39 26.39 26.39 26.39 1.5K
11:43 26.41 26.42 26.38 26.38 4.5K
11:44 26.41 26.41 26.41 26.41 1.6K
11:45 26.40 26.43 26.40 26.43 6.9K
11:46 26.41 26.41 26.41 26.41 1.7K
11:47 26.32 26.35 26.31 26.35 8.1K
11:48 26.36 26.39 26.36 26.37 3.1K
11:49 26.37 26.38 26.37 26.38 1.4K
11:50 26.39 26.42 26.39 26.42 2.7K
11:51 26.40 26.40 26.35 26.35 5.6K
11:52 26.37 26.42 26.37 26.38 4.5K
11:53 26.37 26.37 26.35 26.35 2.8K
11:54 26.35 26.35 26.33 26.35 1.7K
11:55 26.34 26.34 26.34 26.34 1.3K
11:56 26.31 26.31 26.30 26.30 5.3K
11:57 26.27 26.27 26.27 26.27 2.7K
11:58 26.29 26.30 26.29 26.30 4.1K
11:59 26.30 26.30 26.29 26.29 3.6K
12:00 26.34 26.34 26.26 26.30 12.3K
12:01 26.29 26.29 26.29 26.29 1.7K
12:02 26.29 26.31 26.29 26.29 2.3K
12:03 26.24 26.24 26.22 26.22 3.0K
12:04 26.18 26.18 26.17 26.17 2.3K
12:05 26.21 26.24 26.19 26.19 21.1K
12:06 26.20 26.20 26.20 26.20 7.0K
12:07 26.20 26.20 26.20 26.20 0.9K
12:08 26.19 26.20 26.18 26.19 10.2K
12:09 26.19 26.19 26.19 26.19 2.2K
12:11 26.18 26.20 26.17 26.17 4.3K
12:12 26.17 26.19 26.17 26.19 2.1K
12:13 26.17 26.17 26.16 26.17 3.3K
12:14 26.17 26.17 26.17 26.17 1.0K
12:15 26.18 26.18 26.16 26.16 2.5K
12:16 26.16 26.16 26.14 26.14 3.5K
12:17 26.13 26.15 26.13 26.13 0.9K
12:18 26.13 26.13 26.10 26.10 3.9K
12:19 26.06 26.07 26.05 26.07 3.0K
12:20 26.07 26.07 26.07 26.07 0.5K
12:21 26.08 26.09 26.07 26.07 1.4K
12:22 26.13 26.15 26.13 26.13 4.7K
12:23 26.16 26.16 26.14 26.15 4.0K
12:24 26.15 26.15 26.14 26.14 1.1K
12:25 26.15 26.16 26.15 26.16 2.2K
12:26 26.19 26.22 26.18 26.22 3.6K
12:27 26.22 26.28 26.21 26.26 5.9K
12:28 26.23 26.23 26.20 26.21 5.2K
12:30 26.22 26.27 26.22 26.27 1.5K
12:31 26.31 26.31 26.27 26.27 4.7K
12:32 26.27 26.31 26.27 26.30 3.2K
12:33 26.28 26.28 26.20 26.20 6.4K
12:34 26.17 26.20 26.17 26.20 2.7K
12:35 26.21 26.22 26.21 26.22 2.9K
12:36 26.22 26.22 26.14 26.14 4.6K
12:37 26.12 26.12 26.09 26.09 5.3K
12:38 26.10 26.10 26.10 26.10 0.9K
12:39 26.10 26.10 26.10 26.10 1.2K
12:40 26.16 26.19 26.16 26.18 2.6K
12:41 26.15 26.24 26.15 26.23 7.2K
12:42 26.23 26.33 26.23 26.27 4.2K
12:43 26.25 26.25 26.23 26.23 4.0K
12:44 26.22 26.23 26.22 26.23 2.4K
12:45 26.23 26.26 26.23 26.26 1.2K
12:46 26.30 26.31 26.30 26.31 2.2K
12:47 26.31 26.32 26.31 26.32 1.3K
12:48 26.33 26.33 26.31 26.31 1.7K
12:49 26.31 26.31 26.23 26.24 8.1K
12:50 26.14 26.15 26.14 26.15 2.9K
12:51 26.15 26.15 26.15 26.15 5.0K
12:52 26.15 26.15 26.15 26.15 1.3K
12:53 26.20 26.22 26.20 26.21 3.7K
12:54 26.25 26.26 26.25 26.25 2.8K
12:55 26.25 26.25 26.25 26.25 2.8K
12:56 26.25 26.25 26.25 26.25 0.3K
12:57 26.26 26.26 26.25 26.26 4.3K
12:58 26.27 26.27 26.26 26.26 6.0K
12:59 26.28 26.31 26.28 26.29 1.9K
13:00 26.30 26.32 26.29 26.30 3.6K
13:01 26.29 26.32 26.22 26.22 9.3K
13:02 26.23 26.23 26.22 26.23 4.1K
13:03 26.25 26.25 26.25 26.24 0.5K
13:04 26.26 26.26 26.25 26.26 0.9K
13:05 26.27 26.27 26.27 26.27 0.3K
13:06 26.27 26.27 26.25 26.25 5.2K
13:07 26.26 26.28 26.24 26.24 2.3K
13:08 26.26 26.29 26.26 26.27 2.4K
13:09 26.31 26.31 26.27 26.27 1.5K
13:11 26.29 26.30 26.26 26.29 5.5K
13:12 26.28 26.28 26.28 26.28 3.0K
13:13 26.28 26.28 26.27 26.27 1.4K
13:15 26.29 26.29 26.28 26.28 1.9K
13:16 26.29 26.30 26.29 26.30 3.4K
13:17 26.32 26.32 26.30 26.30 16.5K
13:18 26.30 26.30 26.30 26.30 1.0K
13:19 26.31 26.36 26.30 26.36 9.0K
13:20 26.35 26.35 26.35 26.35 3.6K
13:21 26.35 26.40 26.35 26.40 1.7K
13:22 26.40 26.44 26.40 26.44 2.1K
13:23 26.43 26.44 26.42 26.44 3.1K
13:24 26.49 26.49 26.41 26.41 6.4K
13:25 26.41 26.41 26.40 26.41 1.2K
13:26 26.41 26.41 26.41 26.41 0.5K
13:27 26.42 26.42 26.41 26.41 1.1K
13:28 26.41 26.44 26.41 26.44 3.1K
13:29 26.45 26.45 26.43 26.43 0.8K
13:30 26.45 26.45 26.43 26.45 1.2K
13:31 26.45 26.46 26.44 26.45 9.5K
13:32 26.45 26.45 26.43 26.43 2.0K
13:33 26.43 26.43 26.42 26.43 6.0K
13:34 26.41 26.44 26.41 26.43 0.9K
13:35 26.37 26.41 26.37 26.41 8.2K
13:36 26.43 26.44 26.42 26.43 5.1K
13:37 26.43 26.45 26.41 26.41 9.9K
13:38 26.39 26.39 26.37 26.37 3.7K
13:39 26.36 26.38 26.34 26.38 2.6K
13:40 26.38 26.39 26.38 26.39 0.7K
13:41 26.41 26.41 26.39 26.39 4.2K
13:42 26.39 26.39 26.36 26.36 5.7K
13:43 26.36 26.36 26.36 26.36 0.4K
13:44 26.35 26.39 26.35 26.39 1.4K
13:45 26.39 26.39 26.37 26.37 1.5K
13:46 26.39 26.39 26.38 26.39 5.3K
13:47 26.40 26.41 26.38 26.38 3.7K
13:48 26.36 26.36 26.34 26.34 3.9K
13:49 26.35 26.35 26.35 26.35 0.1K
13:50 26.35 26.37 26.35 26.37 2.1K
13:51 26.38 26.38 26.37 26.38 3.3K
13:52 26.38 26.40 26.38 26.39 4.8K
13:53 26.40 26.41 26.36 26.36 8.3K
13:54 26.35 26.35 26.31 26.33 2.0K
13:55 26.31 26.31 26.31 26.31 1.4K
13:57 26.31 26.31 26.31 26.31 0.7K
13:58 26.32 26.33 26.32 26.32 6.1K
13:59 26.32 26.34 26.32 26.33 1.6K
14:00 26.33 26.34 26.33 26.34 0.7K
14:01 26.34 26.34 26.33 26.34 1.3K
14:02 26.32 26.32 26.32 26.32 4.1K
14:03 26.30 26.32 26.30 26.32 8.4K
14:04 26.32 26.36 26.32 26.36 3.1K
14:05 26.37 26.37 26.37 26.37 1.2K
14:06 26.40 26.40 26.40 26.40 1.7K
14:07 26.40 26.40 26.40 26.40 1.0K
14:08 26.40 26.42 26.40 26.42 2.7K
14:09 26.41 26.42 26.37 26.38 7.2K
14:10 26.42 26.42 26.42 26.42 2.1K
14:11 26.41 26.41 26.40 26.40 3.4K
14:12 26.44 26.44 26.42 26.42 6.2K
14:13 26.43 26.43 26.41 26.41 2.9K
14:14 26.40 26.40 26.38 26.38 8.2K
14:15 26.38 26.38 26.38 26.38 0.7K
14:16 26.38 26.40 26.38 26.38 2.1K
14:17 26.40 26.41 26.39 26.41 2.6K
14:18 26.39 26.42 26.39 26.41 5.4K
14:19 26.42 26.44 26.42 26.44 5.5K
14:20 26.42 26.42 26.41 26.41 4.0K
14:21 26.42 26.43 26.42 26.43 2.0K
14:22 26.44 26.51 26.44 26.51 6.6K
14:23 26.51 26.53 26.51 26.53 4.1K
14:24 26.53 26.53 26.53 26.53 2.8K
14:26 26.53 26.53 26.47 26.47 11.0K
14:27 26.46 26.46 26.46 26.46 1.2K
14:28 26.43 26.43 26.43 26.43 2.1K
14:29 26.43 26.43 26.43 26.43 1.0K
14:30 26.43 26.47 26.39 26.47 7.5K
14:31 26.45 26.46 26.44 26.46 2.2K
14:32 26.46 26.46 26.46 26.46 0.5K
14:33 26.47 26.47 26.43 26.43 6.4K
14:34 26.44 26.49 26.44 26.49 4.4K
14:35 26.49 26.49 26.49 26.49 2.7K
14:36 26.49 26.50 26.49 26.50 1.1K
14:37 26.50 26.50 26.50 26.50 0.8K
14:38 26.50 26.53 26.50 26.53 6.6K
14:39 26.53 26.53 26.53 26.53 1.7K
14:40 26.53 26.56 26.53 26.56 2.5K
14:41 26.57 26.58 26.56 26.56 4.7K
14:42 26.56 26.56 26.49 26.51 8.9K
14:43 26.50 26.50 26.48 26.50 5.8K
14:44 26.50 26.50 26.50 26.50 0.9K
14:45 26.51 26.53 26.51 26.53 1.6K
14:46 26.55 26.55 26.53 26.53 4.3K
14:47 26.54 26.55 26.53 26.53 7.5K
14:48 26.52 26.54 26.52 26.53 4.9K
14:49 26.54 26.54 26.49 26.49 7.9K
14:50 26.47 26.47 26.47 26.47 0.7K
14:51 26.49 26.49 26.47 26.48 1.6K
14:52 26.49 26.50 26.49 26.50 5.5K
14:53 26.50 26.52 26.49 26.49 9.7K
14:54 26.50 26.50 26.49 26.49 0.4K
14:55 26.51 26.53 26.51 26.53 4.4K
14:56 26.52 26.52 26.50 26.51 4.7K
14:57 26.51 26.51 26.51 26.51 0.5K
14:58 26.52 26.52 26.52 26.52 2.9K
14:59 26.54 26.55 26.54 26.55 2.4K
15:00 26.53 26.57 26.53 26.56 9.1K
15:01 26.55 26.56 26.54 26.56 2.9K
15:02 26.55 26.56 26.55 26.56 1.1K
15:03 26.54 26.54 26.52 26.52 5.5K
15:04 26.51 26.54 26.51 26.54 0.8K
15:05 26.53 26.55 26.52 26.52 6.2K
15:06 26.46 26.47 26.45 26.47 2.0K
15:07 26.48 26.49 26.44 26.46 6.2K
15:08 26.49 26.49 26.49 26.49 0.1K
15:09 26.49 26.50 26.49 26.49 2.4K
15:10 26.51 26.53 26.50 26.50 5.0K
15:11 26.51 26.51 26.51 26.51 0.9K
15:12 26.51 26.51 26.50 26.50 1.9K
15:13 26.50 26.51 26.48 26.48 5.7K
15:14 26.48 26.51 26.48 26.49 3.8K
15:15 26.52 26.52 26.49 26.49 4.6K
15:16 26.51 26.52 26.50 26.52 3.5K
15:17 26.52 26.53 26.52 26.52 10.1K
15:18 26.53 26.53 26.52 26.52 1.5K
15:20 26.52 26.52 26.52 26.52 0.9K
15:21 26.52 26.53 26.46 26.47 21.3K
15:22 26.46 26.48 26.46 26.48 3.1K
15:23 26.44 26.46 26.44 26.46 11.0K
15:24 26.45 26.45 26.45 26.45 4.6K
15:25 26.43 26.43 26.43 26.43 1.8K
15:26 26.43 26.43 26.43 26.43 3.1K
15:27 26.45 26.48 26.45 26.48 4.2K
15:28 26.48 26.54 26.48 26.54 9.4K
15:29 26.55 26.55 26.55 26.55 1.9K
15:30 26.57 26.60 26.56 26.58 6.4K
15:31 26.60 26.66 26.59 26.66 3.1K
15:32 26.67 26.71 26.67 26.71 12.9K
15:33 26.72 26.72 26.70 26.70 9.7K
15:34 26.70 26.71 26.70 26.71 6.8K
15:35 26.70 26.72 26.70 26.72 3.9K
15:36 26.72 26.72 26.67 26.67 18.4K
15:37 26.66 26.66 26.66 26.66 3.5K
15:38 26.67 26.67 26.62 26.62 11.0K
15:39 26.60 26.60 26.56 26.56 7.6K
15:40 26.53 26.53 26.47 26.47 16.4K
15:41 26.46 26.50 26.39 26.39 29.0K
15:42 26.39 26.39 26.33 26.35 8.6K
15:43 26.34 26.39 26.34 26.37 6.0K
15:44 26.36 26.41 26.36 26.37 12.1K
15:45 26.33 26.38 26.31 26.38 17.0K
15:46 26.37 26.40 26.34 26.38 14.4K
15:47 26.40 26.45 26.40 26.45 10.0K
15:48 26.46 26.46 26.43 26.44 10.5K
15:49 26.44 26.44 26.42 26.44 17.7K
15:50 26.43 26.44 26.42 26.42 29.8K
15:51 26.44 26.48 26.41 26.42 33.4K
15:52 26.42 26.44 26.42 26.43 16.4K
15:53 26.44 26.44 26.43 26.44 24.6K
15:54 26.43 26.50 26.43 26.50 13.4K
15:55 26.50 26.54 26.49 26.54 60.8K
15:56 26.54 26.54 26.53 26.54 56.3K
15:57 26.58 26.58 26.56 26.57 36.1K
15:58 26.58 26.61 26.57 26.61 86.6K
15:59 26.61 26.61 26.48 26.49 106.9K
16:00 26.48 26.50 26.48 26.50 484.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available