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 26.60 26.93 26.58 26.93 26.2K
09:31 26.80 26.91 26.80 26.91 1.9K
09:32 26.99 27.04 26.85 26.85 6.0K
09:33 26.70 26.70 26.41 26.41 18.2K
09:34 26.45 26.49 26.44 26.46 8.7K
09:36 26.51 26.56 26.41 26.44 11.5K
09:37 26.47 26.56 26.47 26.56 7.7K
09:38 26.50 26.75 26.38 26.53 4.6K
09:39 26.63 26.63 26.63 26.63 4.9K
09:40 26.46 26.46 26.45 26.45 4.1K
09:41 26.40 26.40 26.39 26.39 3.4K
09:42 26.48 26.60 26.43 26.60 3.6K
09:43 26.53 26.58 26.53 26.53 2.2K
09:44 26.44 26.44 26.44 26.44 2.5K
09:45 26.51 26.67 26.51 26.60 3.1K
09:46 26.60 26.60 26.56 26.56 4.2K
09:47 26.56 26.65 26.55 26.55 1.9K
09:48 26.56 26.56 26.56 26.56 1.8K
09:49 26.59 26.61 26.56 26.56 1.4K
09:50 26.69 26.86 26.68 26.86 8.8K
09:51 26.84 26.84 26.77 26.77 4.8K
09:52 26.80 26.80 26.70 26.73 7.4K
09:53 26.67 26.71 26.66 26.66 1.6K
09:54 26.71 26.71 26.70 26.70 1.4K
09:55 26.71 26.72 26.68 26.71 4.5K
09:56 26.67 26.72 26.67 26.72 4.7K
09:57 26.72 26.72 26.58 26.59 4.5K
09:58 26.60 26.60 26.59 26.59 0.7K
09:59 26.66 26.76 26.66 26.75 8.7K
10:00 26.80 26.80 26.63 26.63 5.9K
10:01 26.61 26.61 26.55 26.56 4.0K
10:02 26.55 26.55 26.51 26.52 1.3K
10:03 26.48 26.52 26.48 26.52 5.1K
10:04 26.52 26.52 26.49 26.52 2.3K
10:05 26.52 26.54 26.45 26.45 7.3K
10:06 26.52 26.68 26.52 26.65 7.4K
10:07 26.64 26.72 26.63 26.72 2.2K
10:08 26.64 26.66 26.56 26.56 4.4K
10:09 26.59 26.64 26.59 26.63 2.8K
10:10 26.60 26.69 26.60 26.62 3.3K
10:11 26.62 26.68 26.62 26.65 3.1K
10:12 26.68 26.76 26.68 26.76 2.3K
10:13 26.74 26.76 26.73 26.73 2.7K
10:14 26.77 26.80 26.77 26.80 2.6K
10:15 26.85 26.89 26.83 26.84 2.8K
10:16 26.89 26.89 26.85 26.86 2.9K
10:17 26.86 26.91 26.86 26.91 4.9K
10:18 26.92 26.92 26.87 26.87 2.4K
10:19 26.90 26.96 26.90 26.95 2.2K
10:20 26.97 26.97 26.97 26.97 0.3K
10:21 26.93 26.96 26.92 26.95 2.9K
10:22 26.96 27.03 26.96 27.03 1.6K
10:23 27.04 27.04 27.03 27.03 0.4K
10:24 27.03 27.04 26.98 26.98 5.8K
10:25 26.98 27.01 26.98 27.01 0.5K
10:26 27.04 27.04 27.04 27.04 3.7K
10:27 27.04 27.04 27.00 27.00 2.1K
10:28 26.99 26.99 26.97 26.97 3.5K
10:29 26.94 26.96 26.92 26.96 2.8K
10:30 26.97 26.97 26.97 26.97 1.0K
10:31 26.99 27.03 26.99 27.03 2.7K
10:32 26.99 26.99 26.99 26.99 1.3K
10:33 26.99 27.00 26.99 27.00 1.4K
10:34 27.04 27.19 27.04 27.17 4.3K
10:35 27.17 27.17 27.14 27.17 1.0K
10:36 27.17 27.28 27.14 27.28 8.1K
10:37 27.28 27.37 27.27 27.37 7.0K
10:38 27.37 27.37 27.36 27.36 2.7K
10:39 27.36 27.37 27.33 27.36 5.7K
10:40 27.38 27.38 27.33 27.37 3.6K
10:41 27.34 27.49 27.34 27.49 5.1K
10:42 27.47 27.49 27.45 27.49 2.6K
10:43 27.47 27.47 27.41 27.45 6.2K
10:44 27.51 27.58 27.51 27.58 4.0K
10:45 27.56 27.85 27.56 27.85 22.6K
10:46 27.89 27.91 27.80 27.80 13.3K
10:47 27.75 27.75 27.75 27.75 2.1K
10:48 27.79 27.79 27.75 27.75 1.2K
10:49 27.82 27.82 27.76 27.81 2.6K
10:50 27.75 27.82 27.75 27.82 2.6K
10:51 27.79 27.92 27.79 27.92 3.4K
10:52 27.85 27.93 27.85 27.90 11.1K
10:53 27.88 27.89 27.84 27.86 4.9K
10:54 27.86 27.89 27.79 27.81 7.6K
10:55 27.77 27.81 27.77 27.79 2.0K
10:56 27.87 27.95 27.87 27.95 4.2K
10:57 27.94 28.05 27.94 28.02 8.5K
10:58 28.02 28.02 27.96 27.96 5.8K
10:59 27.98 28.01 27.98 28.00 6.9K
11:00 28.05 28.05 28.03 28.05 3.6K
11:01 28.07 28.09 28.07 28.09 1.7K
11:02 28.08 28.09 28.07 28.09 5.6K
11:03 28.09 28.09 27.92 27.92 11.7K
11:04 28.00 28.03 27.99 27.99 2.5K
11:05 27.96 28.00 27.96 28.00 1.8K
11:06 27.99 28.00 27.99 28.00 1.7K
11:07 28.02 28.08 28.02 28.08 2.7K
11:08 28.03 28.14 28.03 28.14 6.4K
11:09 28.17 28.20 28.16 28.18 3.4K
11:10 28.20 28.20 28.08 28.08 7.0K
11:11 28.07 28.09 27.98 27.99 5.5K
11:12 27.95 27.97 27.94 27.97 4.5K
11:13 27.98 27.98 27.96 27.97 1.6K
11:14 27.96 27.96 27.96 27.96 0.4K
11:15 27.98 27.98 27.98 27.98 1.7K
11:16 27.98 27.98 27.98 27.98 1.1K
11:17 27.99 27.99 27.99 27.99 1.4K
11:18 27.99 27.99 27.99 27.99 2.8K
11:19 27.96 28.11 27.96 28.11 5.6K
11:20 28.10 28.10 28.03 28.05 4.6K
11:21 28.08 28.10 28.08 28.10 5.2K
11:22 28.12 28.13 28.12 28.13 1.2K
11:23 28.15 28.17 28.15 28.17 4.6K
11:24 28.16 28.16 28.10 28.13 3.5K
11:25 28.13 28.13 28.06 28.06 3.2K
11:26 28.05 28.08 28.03 28.08 6.5K
11:27 28.08 28.10 28.07 28.10 2.5K
11:28 28.10 28.12 28.10 28.12 1.6K
11:29 28.10 28.12 28.10 28.12 1.7K
11:30 28.14 28.16 28.14 28.16 5.5K
11:31 28.16 28.21 28.16 28.21 4.6K
11:32 28.22 28.22 28.22 28.22 0.3K
11:33 28.22 28.35 28.22 28.35 11.7K
11:34 28.38 28.41 28.38 28.41 5.2K
11:35 28.42 28.46 28.42 28.45 3.1K
11:36 28.40 28.44 28.39 28.44 18.0K
11:37 28.42 28.50 28.42 28.50 18.8K
11:38 28.51 28.52 28.51 28.52 3.1K
11:39 28.48 28.50 28.47 28.48 2.5K
11:40 28.50 28.50 28.43 28.44 5.0K
11:41 28.44 28.44 28.40 28.40 4.7K
11:42 28.41 28.52 28.41 28.52 6.7K
11:43 28.55 28.62 28.52 28.59 3.9K
11:44 28.56 28.67 28.56 28.66 3.9K
11:45 28.65 28.65 28.65 28.65 1.7K
11:46 28.64 28.65 28.59 28.60 7.0K
11:47 28.57 28.57 28.56 28.56 1.6K
11:48 28.58 28.58 28.58 28.58 2.3K
11:49 28.57 28.57 28.57 28.57 1.1K
11:50 28.57 28.57 28.54 28.56 5.0K
11:51 28.51 28.51 28.47 28.49 7.6K
11:52 28.54 28.56 28.54 28.56 0.7K
11:53 28.56 28.56 28.49 28.53 8.5K
11:54 28.52 28.52 28.52 28.52 1.8K
11:55 28.53 28.53 28.49 28.49 4.4K
11:56 28.49 28.49 28.49 28.49 0.5K
11:57 28.50 28.52 28.50 28.52 2.0K
11:58 28.54 28.54 28.51 28.51 1.7K
11:59 28.49 28.50 28.47 28.50 4.8K
12:00 28.51 28.59 28.51 28.59 2.3K
12:01 28.60 28.60 28.55 28.55 2.6K
12:02 28.52 28.54 28.52 28.54 1.7K
12:03 28.56 28.59 28.56 28.59 3.1K
12:04 28.62 28.62 28.59 28.59 3.3K
12:05 28.63 28.63 28.63 28.63 2.0K
12:06 28.65 28.67 28.65 28.67 0.9K
12:07 28.65 28.67 28.59 28.60 6.3K
12:08 28.61 28.64 28.61 28.64 6.2K
12:09 28.67 28.67 28.58 28.58 9.3K
12:10 28.58 28.58 28.56 28.56 5.9K
12:11 28.52 28.52 28.37 28.37 3.0K
12:12 28.37 28.39 28.37 28.39 2.9K
12:14 28.41 28.41 28.39 28.39 3.1K
12:15 28.42 28.49 28.41 28.45 9.0K
12:16 28.45 28.45 28.43 28.43 1.0K
12:17 28.41 28.41 28.26 28.26 8.9K
12:18 28.28 28.34 28.28 28.34 2.8K
12:19 28.37 28.37 28.34 28.34 1.6K
12:20 28.37 28.41 28.37 28.41 1.6K
12:21 28.33 28.33 28.31 28.33 1.8K
12:22 28.31 28.32 28.29 28.30 2.0K
12:23 28.28 28.36 28.28 28.36 2.8K
12:24 28.28 28.34 28.28 28.32 4.2K
12:25 28.29 28.34 28.29 28.34 1.0K
12:26 28.35 28.35 28.31 28.34 1.3K
12:27 28.34 28.36 28.31 28.36 15.7K
12:28 28.33 28.35 28.33 28.35 1.3K
12:29 28.35 28.37 28.35 28.37 1.3K
12:30 28.28 28.28 28.26 28.28 7.4K
12:31 28.28 28.28 28.26 28.28 1.4K
12:32 28.19 28.20 28.19 28.20 1.3K
12:33 28.19 28.20 28.19 28.20 1.3K
12:34 28.20 28.20 28.19 28.19 1.0K
12:35 28.16 28.23 28.16 28.23 4.2K
12:36 28.22 28.22 28.11 28.11 3.8K
12:37 28.13 28.13 27.93 27.93 7.8K
12:38 27.89 27.92 27.83 27.92 8.3K
12:39 27.91 27.91 27.90 27.90 0.8K
12:40 27.90 27.90 27.86 27.87 3.5K
12:41 27.85 27.87 27.84 27.85 1.6K
12:42 27.84 27.84 27.78 27.78 0.5K
12:43 27.84 27.90 27.84 27.90 1.8K
12:44 27.83 27.88 27.75 27.78 22.1K
12:45 27.81 27.83 27.79 27.80 2.1K
12:46 27.84 27.84 27.84 27.84 0.5K
12:47 27.90 27.92 27.89 27.92 3.4K
12:48 27.92 27.95 27.92 27.94 1.2K
12:49 27.96 27.96 27.94 27.94 0.6K
12:50 27.94 27.94 27.91 27.93 1.7K
12:51 27.93 28.02 27.93 28.02 1.6K
12:52 28.02 28.02 27.99 28.00 7.0K
12:53 28.03 28.10 28.00 28.00 6.9K
12:54 28.03 28.03 28.03 28.03 1.9K
12:55 27.94 27.94 27.93 27.93 3.8K
12:56 27.97 27.98 27.97 27.98 1.6K
12:59 28.02 28.02 28.01 28.01 2.0K
13:00 28.03 28.04 28.03 28.04 1.3K
13:01 28.04 28.04 28.04 28.04 1.2K
13:02 27.98 27.98 27.98 27.98 3.8K
13:03 27.98 27.98 27.98 27.98 0.2K
13:04 28.02 28.02 28.00 28.00 3.4K
13:05 28.01 28.01 28.01 28.01 1.4K
13:06 27.99 27.99 27.99 27.99 1.7K
13:10 27.92 27.92 27.92 27.92 2.8K
13:11 27.90 27.93 27.90 27.91 4.4K
13:12 27.94 27.94 27.92 27.94 1.2K
13:13 27.89 27.94 27.89 27.94 2.0K
13:16 27.99 27.99 27.99 27.99 1.1K
13:18 27.95 28.05 27.95 28.05 4.9K
13:19 28.10 28.10 28.10 28.10 0.6K
13:20 28.06 28.06 28.06 28.06 2.7K
13:21 28.06 28.06 28.06 28.06 1.2K
13:22 28.06 28.06 28.06 28.06 2.5K
13:24 28.06 28.06 28.06 28.06 1.4K
13:25 28.10 28.10 28.01 28.06 5.1K
13:26 28.05 28.05 28.01 28.01 0.9K
13:27 27.97 27.99 27.97 27.99 6.9K
13:28 27.97 28.05 27.95 28.02 8.5K
13:29 28.02 28.02 27.97 28.02 1.2K
13:30 28.02 28.03 28.02 28.03 1.6K
13:31 28.04 28.04 28.04 28.04 0.5K
13:32 28.05 28.05 28.03 28.03 2.5K
13:33 28.03 28.03 28.03 28.03 1.4K
13:34 28.03 28.03 28.03 28.03 1.2K
13:35 28.01 28.01 28.01 28.01 0.2K
13:36 28.04 28.04 28.01 28.01 2.2K
13:37 28.03 28.10 28.03 28.09 8.1K
13:38 28.09 28.10 28.09 28.10 1.4K
13:39 28.10 28.10 28.08 28.08 3.2K
13:40 28.06 28.08 27.99 27.99 9.0K
13:42 27.98 27.98 27.98 27.98 0.2K
13:43 27.99 28.05 27.98 28.05 4.9K
13:44 28.06 28.09 28.06 28.07 2.4K
13:46 28.09 28.09 28.09 28.09 0.6K
13:48 28.08 28.11 28.08 28.10 20.0K
13:49 28.02 28.02 28.01 28.01 8.7K
13:51 28.01 28.01 28.01 28.01 0.2K
13:52 28.01 28.01 28.00 28.00 1.7K
13:53 28.02 28.03 28.02 28.03 1.8K
13:54 28.02 28.02 28.01 28.01 2.2K
13:55 28.02 28.02 28.02 28.02 8.7K
13:56 28.09 28.09 28.06 28.08 1.8K
13:57 28.08 28.08 28.08 28.08 1.1K
13:58 28.11 28.14 28.07 28.13 11.5K
13:59 28.16 28.20 28.16 28.20 6.2K
14:00 28.20 28.20 28.20 28.20 1.5K
14:01 28.20 28.20 28.20 28.20 1.0K
14:02 28.17 28.20 28.17 28.20 0.6K
14:03 28.22 28.22 28.21 28.21 0.4K
14:04 28.18 28.20 28.18 28.20 2.4K
14:05 28.20 28.23 28.20 28.23 0.5K
14:06 28.19 28.21 28.19 28.21 8.1K
14:07 28.22 28.22 28.19 28.22 2.0K
14:08 28.17 28.17 28.13 28.13 2.3K
14:09 28.13 28.16 28.13 28.16 1.6K
14:10 28.16 28.16 28.16 28.16 1.9K
14:12 28.18 28.18 28.17 28.17 2.2K
14:13 28.19 28.19 28.19 28.19 1.3K
14:15 28.18 28.19 28.18 28.19 3.7K
14:16 28.18 28.18 28.18 28.18 1.6K
14:17 28.08 28.08 28.08 28.08 8.8K
14:18 28.09 28.16 28.09 28.16 3.2K
14:19 28.13 28.16 28.13 28.16 1.0K
14:20 28.13 28.16 28.13 28.16 0.6K
14:21 28.17 28.20 28.15 28.20 0.8K
14:22 28.19 28.19 28.18 28.18 0.6K
14:23 28.15 28.15 28.11 28.13 1.6K
14:24 28.13 28.13 28.13 28.13 0.4K
14:25 28.11 28.15 28.11 28.15 1.1K
14:26 28.11 28.11 28.11 28.11 0.2K
14:27 28.11 28.12 28.09 28.11 8.3K
14:28 28.09 28.09 28.08 28.08 2.5K
14:29 28.10 28.15 28.10 28.15 5.2K
14:30 28.13 28.13 28.12 28.12 1.2K
14:31 28.11 28.11 28.11 28.11 1.0K
14:32 28.14 28.14 28.09 28.09 3.4K
14:33 28.11 28.11 28.11 28.11 1.0K
14:34 28.10 28.11 28.10 28.11 1.2K
14:35 28.13 28.13 28.08 28.08 1.6K
14:36 28.09 28.09 28.09 28.09 0.6K
14:37 28.08 28.11 28.07 28.07 4.2K
14:38 28.07 28.19 28.07 28.19 8.7K
14:39 28.20 28.20 28.16 28.18 1.8K
14:40 28.18 28.18 28.18 28.18 0.8K
14:41 28.18 28.22 28.18 28.22 3.4K
14:42 28.20 28.20 28.20 28.20 6.4K
14:43 28.20 28.20 28.19 28.19 4.9K
14:44 28.20 28.23 28.20 28.23 2.7K
14:45 28.19 28.19 28.19 28.19 5.7K
14:47 28.18 28.18 28.18 28.18 2.6K
14:48 28.19 28.20 28.18 28.20 4.1K
14:49 28.22 28.22 28.22 28.22 1.4K
14:50 28.22 28.23 28.22 28.23 0.8K
14:51 28.22 28.23 28.22 28.23 0.6K
14:52 28.25 28.25 28.22 28.25 1.1K
14:53 28.25 28.27 28.25 28.25 2.0K
14:54 28.25 28.26 28.25 28.26 2.3K
14:55 28.27 28.28 28.27 28.28 0.4K
14:56 28.28 28.28 28.26 28.26 2.0K
14:57 28.28 28.28 28.27 28.27 0.8K
14:58 28.28 28.28 28.25 28.25 4.7K
14:59 28.24 28.30 28.24 28.28 6.2K
15:00 28.30 28.30 28.24 28.24 0.7K
15:01 28.27 28.27 28.27 28.27 0.3K
15:02 28.29 28.29 28.29 28.29 1.9K
15:03 28.25 28.25 28.17 28.17 13.9K
15:04 28.20 28.20 28.20 28.20 1.2K
15:05 28.18 28.18 28.11 28.12 2.7K
15:06 28.09 28.09 28.07 28.07 1.5K
15:07 28.07 28.07 28.07 28.07 0.1K
15:08 28.07 28.07 28.07 28.07 1.4K
15:09 28.07 28.07 28.03 28.07 4.9K
15:10 27.99 27.99 27.99 27.99 2.2K
15:11 27.94 27.94 27.92 27.92 0.7K
15:12 27.92 27.92 27.92 27.92 0.9K
15:13 27.96 28.01 27.96 28.01 4.8K
15:14 28.02 28.03 28.00 28.03 1.7K
15:15 28.02 28.02 28.00 28.00 2.0K
15:16 28.00 28.01 28.00 28.01 3.9K
15:17 28.04 28.04 28.02 28.02 2.0K
15:18 28.03 28.05 28.03 28.04 0.8K
15:19 28.03 28.10 28.03 28.10 3.8K
15:20 28.10 28.10 28.08 28.10 1.1K
15:21 28.10 28.12 28.10 28.12 2.4K
15:22 28.12 28.16 28.12 28.16 2.9K
15:23 28.16 28.18 28.16 28.18 3.6K
15:24 28.16 28.16 28.16 28.16 0.8K
15:25 28.16 28.16 28.13 28.13 4.3K
15:26 28.17 28.17 28.17 28.17 7.3K
15:27 28.16 28.18 28.16 28.18 3.1K
15:28 28.16 28.16 28.16 28.16 0.3K
15:29 28.20 28.22 28.14 28.14 18.1K
15:30 28.16 28.16 28.16 28.16 1.7K
15:31 28.16 28.16 28.12 28.12 4.4K
15:32 28.13 28.13 28.13 28.13 1.9K
15:33 28.11 28.11 28.08 28.08 7.5K
15:34 28.06 28.07 28.03 28.03 7.9K
15:35 28.02 28.02 28.02 28.02 2.2K
15:36 28.07 28.07 28.07 28.07 1.8K
15:37 28.04 28.07 28.03 28.03 2.5K
15:38 28.07 28.09 28.07 28.09 2.3K
15:39 28.08 28.08 28.08 28.08 4.9K
15:40 28.08 28.08 28.08 28.08 2.1K
15:42 28.08 28.14 28.08 28.14 7.8K
15:43 28.14 28.23 28.14 28.23 7.1K
15:44 28.23 28.24 28.23 28.23 6.2K
15:45 28.23 28.30 28.23 28.29 4.7K
15:46 28.28 28.30 28.27 28.27 9.5K
15:47 28.30 28.31 28.28 28.28 7.1K
15:48 28.29 28.30 28.29 28.29 3.0K
15:49 28.29 28.33 28.29 28.30 16.3K
15:50 28.30 28.38 28.28 28.38 6.9K
15:51 28.38 28.42 28.38 28.42 15.7K
15:52 28.42 28.44 28.42 28.43 19.6K
15:53 28.44 28.56 28.44 28.56 23.1K
15:54 28.52 28.62 28.49 28.60 27.1K
15:55 28.64 28.76 28.62 28.76 35.8K
15:56 28.78 28.83 28.78 28.83 36.9K
15:57 28.82 28.90 28.82 28.89 57.7K
15:58 28.85 28.96 28.85 28.90 87.1K
15:59 28.91 28.94 28.83 28.85 104.9K
16:00 28.84 28.84 28.84 28.84 270.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available