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 26.46 26.56 26.46 26.55 34.1K
09:31 26.55 26.63 26.55 26.59 2.7K
09:32 26.70 26.70 26.47 26.47 5.7K
09:33 26.26 26.26 26.26 26.26 1.0K
09:34 26.14 26.15 26.04 26.15 2.7K
09:35 26.18 26.18 26.06 26.06 2.3K
09:36 26.06 26.11 26.03 26.03 1.9K
09:37 26.06 26.06 25.98 25.98 1.4K
09:38 25.98 26.00 25.98 26.00 2.8K
09:39 26.05 26.11 26.05 26.09 1.1K
09:40 26.19 26.19 26.17 26.17 0.5K
09:41 26.13 26.13 26.05 26.05 1.8K
09:42 26.12 26.12 26.12 26.12 0.7K
09:43 26.09 26.17 26.09 26.12 2.2K
09:44 26.10 26.10 26.10 26.10 1.1K
09:45 26.10 26.16 26.10 26.16 0.8K
09:46 26.03 26.03 26.03 26.03 0.3K
09:47 26.08 26.08 26.01 26.01 2.2K
09:48 26.12 26.12 26.08 26.11 2.9K
09:49 26.07 26.07 26.07 26.07 1.2K
09:50 25.97 25.97 25.97 25.97 3.6K
09:51 25.94 25.94 25.91 25.91 1.9K
09:52 25.95 25.95 25.95 25.95 2.3K
09:53 25.95 25.95 25.92 25.92 3.1K
09:54 25.97 25.97 25.92 25.92 10.6K
09:55 26.00 26.00 25.99 25.99 2.4K
09:56 26.02 26.08 26.02 26.08 2.6K
09:57 26.04 26.17 26.04 26.14 10.9K
09:58 26.16 26.16 26.15 26.15 1.2K
10:00 26.12 26.19 26.11 26.11 3.4K
10:01 26.15 26.18 26.15 26.18 2.9K
10:02 26.25 26.25 26.15 26.20 0.8K
10:03 26.20 26.20 26.20 26.20 0.9K
10:04 26.25 26.25 26.19 26.19 0.6K
10:05 26.13 26.13 26.13 26.13 1.6K
10:06 26.03 26.06 26.03 26.06 16.6K
10:07 26.05 26.05 26.00 26.00 2.1K
10:08 26.04 26.04 26.04 26.04 1.3K
10:09 26.10 26.10 26.10 26.10 2.1K
10:10 26.23 26.36 26.23 26.36 10.2K
10:11 26.37 26.37 26.19 26.23 6.8K
10:12 26.21 26.30 26.19 26.30 3.2K
10:13 26.30 26.35 26.30 26.35 1.4K
10:14 26.36 26.44 26.36 26.44 1.9K
10:15 26.42 26.45 26.42 26.45 1.1K
10:16 26.47 26.47 26.43 26.43 2.1K
10:17 26.46 26.46 26.41 26.41 2.9K
10:18 26.39 26.41 26.36 26.36 2.2K
10:19 26.38 26.44 26.38 26.39 3.3K
10:20 26.30 26.47 26.30 26.42 3.3K
10:22 26.42 26.42 26.27 26.27 5.8K
10:23 26.23 26.25 26.19 26.25 2.1K
10:24 26.25 26.29 26.23 26.24 2.4K
10:25 26.29 26.29 26.28 26.29 1.2K
10:26 26.29 26.30 26.24 26.30 3.4K
10:27 26.28 26.28 26.28 26.28 0.4K
10:28 26.25 26.27 26.25 26.25 3.1K
10:29 26.23 26.24 26.23 26.24 2.9K
10:30 26.21 26.28 26.20 26.28 3.4K
10:31 26.24 26.25 26.23 26.25 3.7K
10:32 26.27 26.29 26.26 26.29 1.8K
10:33 26.27 26.27 26.22 26.23 5.5K
10:34 26.23 26.28 26.22 26.28 2.4K
10:35 26.26 26.27 26.21 26.21 2.2K
10:36 26.21 26.21 26.16 26.18 5.5K
10:38 26.17 26.17 26.16 26.16 2.0K
10:39 26.14 26.14 26.14 26.14 0.3K
10:40 26.16 26.20 26.16 26.20 2.7K
10:41 26.17 26.17 26.10 26.10 2.2K
10:42 26.08 26.08 26.07 26.07 1.5K
10:43 26.03 26.05 26.03 26.04 1.5K
10:44 26.00 26.04 26.00 26.04 1.2K
10:45 26.04 26.04 26.04 26.04 0.5K
10:46 26.00 26.00 25.95 25.95 2.2K
10:47 25.98 26.02 25.98 26.01 8.8K
10:48 25.99 26.00 25.99 25.99 2.3K
10:49 26.01 26.01 26.01 26.01 1.4K
10:50 26.00 26.00 26.00 26.00 1.5K
10:51 26.02 26.02 25.99 25.99 0.9K
10:52 26.01 26.01 25.99 25.99 4.1K
10:53 25.98 26.07 25.98 26.07 3.0K
10:54 26.08 26.13 26.08 26.13 1.8K
10:55 26.12 26.12 26.12 26.12 1.1K
10:56 26.11 26.18 26.11 26.18 1.8K
10:57 26.17 26.19 26.17 26.18 2.4K
10:58 26.19 26.21 26.18 26.18 4.8K
10:59 26.15 26.20 26.14 26.20 5.5K
11:00 26.12 26.12 26.12 26.12 1.6K
11:01 26.09 26.09 26.09 26.09 3.1K
11:02 26.10 26.10 26.10 26.10 0.2K
11:03 26.09 26.09 26.09 26.09 1.1K
11:04 26.05 26.05 26.05 26.05 0.2K
11:05 26.09 26.12 26.07 26.07 2.2K
11:06 26.08 26.08 26.08 26.08 1.2K
11:07 26.11 26.11 26.10 26.10 1.3K
11:08 26.12 26.26 26.12 26.22 6.3K
11:09 26.22 26.24 26.22 26.22 1.5K
11:10 26.20 26.21 26.18 26.21 1.6K
11:11 26.11 26.11 26.10 26.10 3.0K
11:12 26.09 26.09 26.09 26.09 0.6K
11:13 26.06 26.09 26.06 26.07 1.0K
11:14 26.09 26.09 26.02 26.02 2.8K
11:15 26.05 26.05 26.05 26.05 0.6K
11:16 26.05 26.05 26.05 26.05 0.3K
11:17 26.08 26.08 26.05 26.05 2.4K
11:18 26.02 26.04 26.02 26.04 0.8K
11:19 26.04 26.06 26.04 26.04 1.0K
11:20 26.10 26.13 26.10 26.13 5.0K
11:21 26.11 26.11 26.11 26.11 2.8K
11:22 26.13 26.14 26.13 26.14 1.4K
11:23 26.13 26.19 26.13 26.19 1.8K
11:24 26.15 26.15 26.15 26.15 2.7K
11:25 26.16 26.16 26.14 26.14 0.7K
11:26 26.16 26.18 26.16 26.18 1.5K
11:27 26.18 26.18 26.18 26.18 0.1K
11:28 26.20 26.20 26.19 26.20 0.8K
11:29 26.17 26.19 26.17 26.17 1.9K
11:30 26.15 26.15 26.15 26.15 0.8K
11:31 26.16 26.17 26.16 26.17 1.0K
11:32 26.17 26.17 26.16 26.16 2.0K
11:33 26.15 26.19 26.14 26.19 5.6K
11:34 26.17 26.18 26.16 26.18 6.1K
11:35 26.18 26.18 26.18 26.18 0.6K
11:36 26.20 26.20 26.20 26.20 1.6K
11:37 26.17 26.17 26.15 26.15 1.8K
11:38 26.15 26.16 26.14 26.16 1.8K
11:39 26.17 26.18 26.17 26.18 0.8K
11:40 26.18 26.18 26.17 26.18 0.7K
11:41 26.17 26.18 26.14 26.14 3.0K
11:42 26.14 26.14 26.14 26.14 0.9K
11:43 26.13 26.13 26.10 26.12 3.4K
11:44 26.17 26.17 26.16 26.17 5.5K
11:45 26.19 26.20 26.19 26.20 1.2K
11:46 26.20 26.21 26.20 26.21 0.9K
11:47 26.20 26.21 26.19 26.20 2.9K
11:48 26.21 26.21 26.20 26.20 1.6K
11:49 26.20 26.20 26.20 26.20 0.5K
11:50 26.21 26.25 26.21 26.25 3.3K
11:51 26.25 26.25 26.23 26.23 3.2K
11:53 26.26 26.29 26.26 26.29 1.6K
11:54 26.32 26.33 26.32 26.32 3.2K
11:55 26.31 26.31 26.31 26.31 1.3K
11:56 26.30 26.30 26.30 26.30 0.1K
11:57 26.30 26.30 26.30 26.30 0.7K
11:58 26.29 26.30 26.29 26.30 0.5K
11:59 26.31 26.31 26.30 26.30 2.9K
12:00 26.30 26.31 26.30 26.31 0.8K
12:01 26.30 26.30 26.28 26.30 0.5K
12:02 26.30 26.33 26.29 26.33 3.0K
12:03 26.36 26.36 26.35 26.36 0.6K
12:04 26.37 26.41 26.37 26.40 3.3K
12:06 26.36 26.37 26.36 26.37 1.8K
12:07 26.37 26.37 26.35 26.35 1.2K
12:08 26.34 26.34 26.34 26.34 0.5K
12:09 26.34 26.34 26.33 26.33 1.9K
12:10 26.31 26.31 26.31 26.31 0.5K
12:11 26.31 26.31 26.29 26.30 1.8K
12:12 26.27 26.27 26.25 26.25 5.5K
12:15 26.26 26.27 26.26 26.27 1.8K
12:16 26.26 26.26 26.26 26.26 0.3K
12:17 26.25 26.26 26.25 26.26 1.4K
12:18 26.28 26.28 26.22 26.22 3.9K
12:19 26.22 26.26 26.22 26.26 3.3K
12:21 26.25 26.25 26.25 26.25 0.7K
12:22 26.27 26.28 26.27 26.27 1.3K
12:23 26.27 26.27 26.24 26.26 3.1K
12:24 26.26 26.27 26.26 26.27 0.7K
12:25 26.27 26.27 26.27 26.27 0.6K
12:26 26.27 26.39 26.27 26.39 5.6K
12:27 26.40 26.41 26.40 26.41 0.8K
12:28 26.39 26.41 26.39 26.40 2.6K
12:29 26.40 26.43 26.40 26.41 6.8K
12:30 26.39 26.41 26.39 26.41 3.7K
12:31 26.45 26.54 26.45 26.54 4.3K
12:34 26.53 26.55 26.53 26.55 1.4K
12:35 26.58 26.59 26.57 26.57 1.9K
12:36 26.58 26.60 26.58 26.60 1.8K
12:37 26.61 26.63 26.61 26.61 3.2K
12:38 26.61 26.61 26.56 26.56 4.7K
12:39 26.58 26.58 26.58 26.58 1.7K
12:40 26.59 26.59 26.59 26.59 0.3K
12:41 26.59 26.60 26.57 26.59 1.8K
12:42 26.60 26.60 26.60 26.60 1.8K
12:43 26.59 26.59 26.55 26.55 3.2K
12:45 26.54 26.54 26.54 26.54 0.6K
12:46 26.57 26.57 26.57 26.57 0.8K
12:47 26.55 26.57 26.55 26.57 3.1K
12:48 26.59 26.59 26.58 26.58 0.7K
12:49 26.59 26.59 26.45 26.45 5.4K
12:50 26.43 26.43 26.42 26.42 1.1K
12:51 26.46 26.46 26.46 26.46 0.4K
12:52 26.42 26.51 26.42 26.51 7.6K
12:53 26.49 26.49 26.48 26.48 2.2K
12:54 26.44 26.44 26.38 26.38 1.5K
12:55 26.38 26.38 26.38 26.38 0.7K
12:56 26.38 26.38 26.38 26.38 0.6K
12:57 26.36 26.36 26.36 26.36 0.7K
12:58 26.36 26.38 26.36 26.36 1.0K
12:59 26.38 26.40 26.38 26.40 1.2K
13:00 26.40 26.44 26.40 26.43 1.9K
13:01 26.43 26.45 26.43 26.45 1.2K
13:02 26.44 26.44 26.44 26.44 1.9K
13:03 26.44 26.45 26.41 26.41 5.8K
13:04 26.39 26.39 26.36 26.36 1.6K
13:06 26.39 26.39 26.39 26.39 0.8K
13:07 26.39 26.41 26.39 26.41 2.4K
13:08 26.41 26.41 26.39 26.39 5.7K
13:09 26.43 26.43 26.43 26.43 1.4K
13:11 26.44 26.44 26.44 26.44 0.6K
13:12 26.44 26.46 26.44 26.46 2.2K
13:13 26.42 26.43 26.42 26.43 3.1K
13:14 26.41 26.41 26.41 26.41 0.9K
13:15 26.41 26.42 26.41 26.42 1.6K
13:16 26.44 26.44 26.44 26.44 1.4K
13:17 26.45 26.45 26.45 26.45 0.7K
13:18 26.45 26.45 26.43 26.45 0.5K
13:19 26.49 26.49 26.47 26.49 2.4K
13:20 26.50 26.50 26.50 26.50 2.2K
13:21 26.48 26.48 26.48 26.48 0.9K
13:22 26.51 26.51 26.48 26.48 2.0K
13:23 26.49 26.49 26.49 26.49 2.5K
13:24 26.49 26.49 26.47 26.47 1.9K
13:25 26.45 26.45 26.45 26.45 4.7K
13:27 26.45 26.45 26.45 26.45 0.9K
13:28 26.43 26.47 26.43 26.47 3.4K
13:29 26.49 26.52 26.49 26.52 0.6K
13:30 26.50 26.50 26.35 26.35 8.8K
13:31 26.33 26.35 26.33 26.35 0.8K
13:32 26.33 26.33 26.33 26.33 0.5K
13:33 26.36 26.36 26.36 26.36 3.3K
13:35 26.38 26.38 26.38 26.38 1.1K
13:36 26.38 26.41 26.38 26.41 2.3K
13:37 26.44 26.44 26.39 26.40 4.8K
13:38 26.41 26.63 26.41 26.63 48.0K
13:39 26.82 26.88 26.77 26.80 59.7K
13:40 26.87 27.06 26.79 27.00 41.0K
13:41 26.97 27.01 26.92 27.01 13.9K
13:42 27.02 27.08 27.01 27.05 19.9K
13:43 26.98 26.98 26.91 26.95 31.4K
13:44 26.94 27.00 26.94 27.00 5.3K
13:45 26.99 26.99 26.92 26.92 8.6K
13:46 26.92 26.95 26.92 26.93 3.5K
13:47 26.92 27.00 26.92 26.98 5.8K
13:48 26.97 27.02 26.97 26.99 6.1K
13:49 27.00 27.04 27.00 27.00 3.4K
13:50 27.03 27.04 27.02 27.03 4.5K
13:51 27.04 27.07 26.99 27.07 16.7K
13:52 27.09 27.09 27.07 27.09 5.2K
13:53 27.08 27.10 27.04 27.07 4.5K
13:54 27.08 27.08 27.05 27.07 9.1K
13:55 27.09 27.10 27.05 27.09 5.5K
13:56 27.06 27.12 27.06 27.12 3.5K
13:57 27.09 27.10 27.09 27.09 10.4K
13:58 27.09 27.10 27.08 27.10 10.6K
13:59 27.10 27.17 27.10 27.17 15.2K
14:00 27.17 27.21 27.14 27.14 7.6K
14:01 27.14 27.14 27.09 27.09 4.3K
14:02 27.09 27.09 27.07 27.08 4.3K
14:03 27.08 27.08 27.05 27.06 5.3K
14:04 27.08 27.08 27.05 27.05 2.3K
14:05 27.10 27.10 26.95 26.95 32.0K
14:06 26.92 27.01 26.92 27.01 23.7K
14:07 27.03 27.03 26.97 26.97 4.2K
14:08 26.97 26.97 26.92 26.92 2.2K
14:09 26.93 26.94 26.90 26.94 10.0K
14:10 26.90 27.03 26.90 27.03 7.5K
14:11 27.03 27.06 26.99 26.99 5.4K
14:12 27.00 27.02 27.00 27.02 1.4K
14:13 27.05 27.05 27.00 27.00 3.6K
14:14 27.00 27.01 26.98 27.00 0.7K
14:15 27.00 27.02 27.00 27.02 2.3K
14:16 27.02 27.07 27.02 27.04 4.5K
14:17 27.05 27.06 27.05 27.06 3.1K
14:18 27.06 27.10 27.06 27.10 1.8K
14:19 27.10 27.10 27.09 27.10 4.9K
14:20 27.09 27.09 27.04 27.04 2.2K
14:21 27.04 27.09 27.04 27.09 5.1K
14:22 27.07 27.07 27.04 27.04 3.1K
14:23 27.01 27.03 27.01 27.01 3.0K
14:24 27.02 27.03 27.02 27.03 3.5K
14:25 27.02 27.04 27.02 27.02 2.8K
14:26 27.03 27.03 27.02 27.02 3.0K
14:27 27.02 27.02 27.02 27.02 1.8K
14:28 27.02 27.02 27.00 27.00 6.3K
14:29 27.02 27.02 26.99 26.99 2.0K
14:30 26.99 27.03 26.99 27.03 4.0K
14:31 26.98 27.00 26.97 26.99 7.9K
14:32 26.99 26.99 26.99 26.99 0.5K
14:33 27.00 27.00 26.98 27.00 1.0K
14:34 27.02 27.03 27.02 27.03 2.9K
14:35 27.00 27.01 27.00 27.01 1.8K
14:36 27.00 27.02 27.00 27.02 3.6K
14:37 27.02 27.02 27.00 27.00 4.4K
14:38 27.01 27.02 27.00 27.00 4.8K
14:39 27.05 27.11 27.05 27.11 6.8K
14:40 27.13 27.13 27.12 27.12 1.3K
14:41 27.12 27.12 27.08 27.11 4.6K
14:42 27.12 27.12 27.12 27.12 1.0K
14:43 27.13 27.13 27.12 27.13 3.4K
14:44 27.13 27.16 27.13 27.16 3.0K
14:45 27.13 27.13 27.11 27.12 4.7K
14:46 27.11 27.13 27.11 27.12 3.4K
14:47 27.12 27.12 27.06 27.06 8.3K
14:48 27.04 27.04 27.02 27.03 1.8K
14:49 27.01 27.04 27.00 27.00 2.5K
14:50 27.03 27.03 27.01 27.01 1.8K
14:51 27.02 27.02 27.02 27.02 1.4K
14:52 27.13 27.13 27.09 27.11 5.9K
14:53 27.12 27.14 27.05 27.07 7.7K
14:54 27.07 27.07 27.07 27.07 0.5K
14:55 27.07 27.07 27.00 27.00 5.3K
14:56 27.01 27.01 27.00 27.00 3.7K
14:57 26.99 26.99 26.96 26.96 1.6K
14:58 26.95 26.95 26.95 26.95 1.9K
14:59 26.95 26.96 26.88 26.90 10.9K
15:00 26.92 26.94 26.92 26.94 3.7K
15:01 26.94 26.94 26.94 26.94 1.5K
15:02 26.93 26.93 26.91 26.93 13.3K
15:03 26.92 26.92 26.90 26.90 1.5K
15:04 26.90 26.92 26.90 26.91 1.9K
15:05 26.91 26.91 26.90 26.90 9.6K
15:06 26.90 26.91 26.88 26.88 4.1K
15:07 26.89 26.91 26.88 26.88 7.0K
15:08 26.89 26.97 26.86 26.97 28.7K
15:09 26.94 26.94 26.94 26.94 6.0K
15:10 26.94 26.97 26.92 26.92 29.4K
15:11 26.92 26.92 26.91 26.91 1.6K
15:12 26.91 26.91 26.88 26.88 4.0K
15:13 26.89 26.89 26.88 26.89 2.2K
15:14 26.86 26.88 26.86 26.87 1.9K
15:15 26.93 26.96 26.91 26.91 33.5K
15:16 26.91 26.91 26.90 26.90 3.4K
15:17 26.88 26.88 26.88 26.88 6.0K
15:18 26.87 26.92 26.87 26.92 35.3K
15:19 26.99 27.01 26.91 26.91 32.5K
15:20 26.92 26.95 26.87 26.87 8.1K
15:21 26.87 26.89 26.87 26.88 2.1K
15:22 26.88 26.89 26.88 26.89 3.3K
15:23 26.90 26.95 26.90 26.95 28.3K
15:24 26.90 26.92 26.90 26.92 4.1K
15:25 26.91 26.91 26.89 26.90 2.1K
15:26 26.89 26.89 26.83 26.83 4.8K
15:27 26.82 26.82 26.77 26.79 4.7K
15:28 26.79 26.82 26.79 26.82 4.2K
15:29 26.81 26.89 26.81 26.84 9.6K
15:30 26.85 26.85 26.81 26.82 4.3K
15:31 26.83 26.83 26.81 26.81 5.3K
15:32 26.82 26.84 26.82 26.84 4.3K
15:33 26.84 26.85 26.83 26.83 6.3K
15:34 26.81 26.81 26.77 26.77 4.1K
15:35 26.73 26.73 26.70 26.72 5.9K
15:36 26.72 26.72 26.67 26.67 5.7K
15:37 26.67 26.68 26.64 26.65 3.2K
15:38 26.64 26.71 26.64 26.68 7.5K
15:39 26.68 26.69 26.67 26.69 7.8K
15:40 26.69 26.71 26.62 26.62 43.8K
15:41 26.59 26.59 26.50 26.50 19.1K
15:42 26.49 26.55 26.49 26.55 64.2K
15:43 26.60 26.63 26.59 26.61 40.1K
15:44 26.60 26.62 26.58 26.62 7.3K
15:45 26.64 26.67 26.64 26.67 5.0K
15:46 26.70 26.71 26.67 26.70 15.6K
15:47 26.74 26.76 26.72 26.74 5.7K
15:48 26.74 26.75 26.68 26.68 11.0K
15:49 26.68 26.73 26.68 26.70 11.6K
15:50 26.68 26.75 26.68 26.73 15.1K
15:51 26.73 26.74 26.69 26.71 16.6K
15:52 26.70 26.75 26.66 26.69 41.0K
15:53 26.69 26.73 26.67 26.70 21.8K
15:54 26.70 26.74 26.70 26.74 38.4K
15:55 26.74 26.81 26.74 26.81 29.0K
15:56 26.81 26.88 26.81 26.87 50.9K
15:57 26.85 26.85 26.75 26.77 32.6K
15:58 26.76 26.82 26.76 26.78 96.6K
15:59 26.78 26.78 26.72 26.72 76.7K
16:00 26.73 26.73 26.73 26.73 233.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available