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 27.11 27.36 27.11 27.36 20.0K
09:31 27.62 27.66 27.54 27.59 2.0K
09:32 27.71 27.77 27.65 27.65 8.5K
09:33 27.92 28.12 27.87 28.12 9.7K
09:34 28.13 28.37 28.13 28.37 2.3K
09:35 28.42 28.52 28.31 28.52 3.5K
09:36 28.64 28.77 28.58 28.73 12.7K
09:37 28.88 29.17 28.80 29.12 20.3K
09:38 29.13 29.24 29.10 29.13 10.4K
09:39 28.95 28.98 28.91 28.98 10.0K
09:40 28.91 29.08 28.91 28.92 14.5K
09:41 28.92 28.92 28.72 28.78 22.6K
09:42 28.83 28.83 28.72 28.72 4.3K
09:43 28.78 28.78 28.53 28.53 4.3K
09:44 28.56 28.57 28.52 28.54 4.2K
09:45 28.58 28.58 28.48 28.50 6.2K
09:46 28.57 28.67 28.56 28.56 7.0K
09:47 28.51 28.64 28.50 28.62 8.5K
09:48 28.64 28.64 28.48 28.58 3.4K
09:49 28.62 28.62 28.57 28.57 3.6K
09:50 28.61 28.69 28.54 28.61 13.5K
09:51 28.63 28.63 28.46 28.47 8.9K
09:52 28.43 28.51 28.43 28.51 1.4K
09:53 28.55 28.55 28.49 28.50 2.1K
09:54 28.50 28.55 28.50 28.55 3.2K
09:55 28.55 28.55 28.42 28.42 3.0K
09:56 28.45 28.46 28.38 28.46 4.7K
09:57 28.44 28.44 28.28 28.38 17.8K
09:58 28.38 28.38 28.38 28.38 0.7K
09:59 28.41 28.41 28.27 28.29 4.3K
10:00 28.32 28.32 28.09 28.17 2.8K
10:01 28.23 28.23 28.17 28.20 1.4K
10:02 28.22 28.29 28.22 28.27 4.8K
10:03 28.22 28.23 28.19 28.21 1.5K
10:04 28.21 28.28 28.19 28.28 4.0K
10:05 28.24 28.26 28.19 28.26 6.2K
10:06 28.32 28.32 28.32 28.32 2.5K
10:07 28.35 28.49 28.35 28.44 3.6K
10:08 28.44 28.47 28.34 28.34 4.8K
10:09 28.29 28.29 28.27 28.29 1.0K
10:10 28.34 28.37 28.33 28.37 3.8K
10:11 28.30 28.32 28.30 28.32 3.4K
10:12 28.32 28.32 28.23 28.23 1.9K
10:13 28.22 28.22 28.22 28.22 0.7K
10:14 28.25 28.26 28.24 28.24 2.7K
10:15 28.28 28.43 28.28 28.40 2.2K
10:16 28.36 28.39 28.36 28.39 1.9K
10:17 28.38 28.38 28.37 28.37 1.9K
10:18 28.37 28.37 28.35 28.35 3.0K
10:19 28.34 28.39 28.34 28.39 3.0K
10:20 28.41 28.45 28.41 28.45 4.7K
10:21 28.43 28.43 28.36 28.37 3.3K
10:22 28.32 28.32 28.32 28.32 1.0K
10:23 28.35 28.35 28.34 28.34 1.6K
10:24 28.40 28.45 28.40 28.45 3.3K
10:25 28.42 28.45 28.36 28.36 3.8K
10:26 28.43 28.43 28.37 28.37 6.0K
10:27 28.38 28.50 28.38 28.50 6.2K
10:28 28.52 28.52 28.45 28.45 2.7K
10:29 28.49 28.52 28.44 28.44 2.6K
10:30 28.34 28.41 28.34 28.41 2.7K
10:31 28.43 28.43 28.43 28.43 0.5K
10:32 28.36 28.44 28.36 28.44 3.0K
10:33 28.46 28.46 28.46 28.46 0.4K
10:34 28.49 28.49 28.40 28.44 5.1K
10:35 28.44 28.56 28.44 28.48 9.5K
10:36 28.40 28.40 28.37 28.38 3.9K
10:38 28.34 28.35 28.33 28.35 2.6K
10:39 28.36 28.38 28.33 28.33 2.4K
10:40 28.36 28.36 28.34 28.34 1.0K
10:41 28.28 28.28 28.28 28.28 1.7K
10:42 28.26 28.26 28.23 28.23 2.1K
10:44 28.28 28.28 28.28 28.28 0.6K
10:45 28.28 28.28 28.14 28.14 6.6K
10:46 28.10 28.11 28.03 28.03 0.9K
10:47 28.00 28.03 27.99 28.03 6.4K
10:48 28.03 28.08 28.01 28.01 1.7K
10:49 28.00 28.01 27.98 28.01 1.6K
10:50 28.01 28.01 28.01 28.01 1.3K
10:51 28.03 28.03 28.01 28.01 2.5K
10:52 27.99 27.99 27.99 27.99 1.0K
10:53 27.98 27.98 27.98 27.98 0.5K
10:54 27.94 27.96 27.94 27.96 3.3K
10:55 27.94 27.94 27.94 27.94 0.3K
10:56 27.91 27.91 27.91 27.91 0.7K
10:57 27.97 27.97 27.96 27.96 1.8K
10:58 27.94 27.96 27.94 27.96 4.6K
10:59 28.00 28.00 27.98 27.98 1.2K
11:00 28.01 28.02 27.99 28.02 1.7K
11:01 28.04 28.05 28.04 28.04 1.3K
11:02 28.04 28.08 28.04 28.08 12.7K
11:03 28.11 28.11 28.11 28.11 1.4K
11:04 28.11 28.12 28.07 28.07 3.0K
11:05 28.03 28.03 28.02 28.02 2.2K
11:06 28.00 28.00 27.99 27.99 0.5K
11:07 28.01 28.01 28.00 28.00 1.4K
11:08 28.06 28.08 28.06 28.08 0.8K
11:09 28.05 28.05 28.00 28.00 2.2K
11:10 28.01 28.01 28.01 28.01 0.2K
11:11 28.02 28.08 28.02 28.08 3.5K
11:12 28.11 28.11 28.06 28.11 2.5K
11:13 28.08 28.09 28.05 28.09 2.7K
11:14 28.09 28.11 28.09 28.11 0.7K
11:15 28.19 28.19 28.19 28.19 1.5K
11:16 28.17 28.19 28.16 28.16 1.4K
11:17 28.15 28.19 28.14 28.17 3.2K
11:18 28.21 28.23 28.21 28.23 0.7K
11:19 28.24 28.24 28.23 28.23 3.7K
11:20 28.27 28.31 28.27 28.31 1.1K
11:21 28.31 28.31 28.27 28.27 2.4K
11:22 28.23 28.23 28.21 28.21 2.8K
11:23 28.20 28.20 28.18 28.18 1.4K
11:24 28.19 28.19 28.19 28.19 0.6K
11:25 28.16 28.16 28.14 28.14 1.5K
11:26 28.16 28.16 28.14 28.14 1.8K
11:27 28.11 28.12 28.11 28.12 1.2K
11:28 28.09 28.09 28.05 28.05 2.3K
11:29 28.01 28.01 28.00 28.00 1.2K
11:30 28.02 28.02 28.02 28.02 0.4K
11:31 28.03 28.04 28.03 28.04 1.5K
11:32 28.02 28.14 28.02 28.14 4.5K
11:33 28.15 28.15 28.13 28.13 4.0K
11:34 28.15 28.18 28.15 28.18 1.4K
11:35 28.14 28.17 28.14 28.17 2.3K
11:36 28.18 28.18 28.18 28.18 0.8K
11:37 28.21 28.21 28.09 28.09 5.0K
11:38 28.14 28.14 28.13 28.13 1.9K
11:39 28.08 28.08 28.03 28.04 1.7K
11:42 28.04 28.04 28.01 28.01 1.6K
11:44 27.99 27.99 27.99 27.99 0.4K
11:45 27.99 27.99 27.99 27.99 0.3K
11:46 28.00 28.00 27.98 27.98 1.6K
11:47 28.01 28.03 28.01 28.03 1.9K
11:48 28.03 28.04 28.02 28.02 2.1K
11:49 28.00 28.00 27.99 27.99 0.4K
11:50 27.98 27.98 27.98 27.98 1.5K
11:51 27.97 27.97 27.96 27.96 1.6K
11:52 27.96 27.96 27.93 27.93 1.6K
11:53 27.93 27.93 27.93 27.93 2.8K
11:54 27.96 27.96 27.96 27.96 0.9K
11:55 27.98 28.01 27.98 27.99 1.2K
11:56 28.01 28.05 28.01 28.05 2.1K
11:57 28.05 28.05 28.05 28.05 1.0K
11:58 28.08 28.08 28.08 28.08 0.9K
11:59 28.01 28.01 28.00 28.00 2.3K
12:00 28.03 28.08 28.03 28.08 1.3K
12:01 28.11 28.11 28.06 28.06 3.2K
12:04 28.08 28.09 28.08 28.09 3.6K
12:05 28.08 28.08 28.03 28.03 2.8K
12:06 28.07 28.07 28.07 28.07 0.9K
12:07 28.12 28.12 28.10 28.10 0.8K
12:08 28.08 28.10 28.08 28.10 2.9K
12:09 28.09 28.15 28.09 28.15 2.0K
12:11 28.09 28.09 28.08 28.08 3.1K
12:12 28.08 28.08 28.07 28.07 1.5K
12:13 28.10 28.10 28.10 28.10 1.4K
12:14 28.12 28.12 28.12 28.12 1.3K
12:15 28.10 28.10 28.10 28.10 1.1K
12:16 28.10 28.10 28.10 28.10 1.4K
12:17 28.11 28.11 28.06 28.06 2.5K
12:19 28.04 28.04 28.03 28.03 1.8K
12:20 28.04 28.04 28.04 28.04 1.0K
12:21 28.09 28.09 28.09 28.09 1.0K
12:25 28.06 28.07 28.04 28.07 2.3K
12:26 28.07 28.09 28.07 28.09 1.5K
12:27 28.03 28.04 28.02 28.04 3.2K
12:29 28.04 28.05 28.04 28.05 1.0K
12:30 28.04 28.06 28.04 28.06 1.1K
12:31 28.00 28.01 27.99 28.01 3.0K
12:32 27.97 28.02 27.97 28.02 1.4K
12:33 28.03 28.04 28.03 28.04 3.2K
12:34 28.02 28.02 27.92 27.92 3.3K
12:35 27.94 27.94 27.94 27.94 0.4K
12:36 27.95 27.95 27.95 27.95 0.3K
12:37 27.94 27.94 27.94 27.94 0.4K
12:38 27.92 27.92 27.90 27.92 2.2K
12:39 27.95 27.95 27.95 27.95 2.6K
12:41 27.92 27.92 27.88 27.88 1.5K
12:42 27.89 27.89 27.89 27.89 0.3K
12:43 27.88 27.88 27.88 27.88 1.1K
12:44 27.87 27.93 27.87 27.93 4.4K
12:45 27.91 27.91 27.91 27.91 0.9K
12:46 27.90 27.90 27.90 27.90 0.4K
12:47 27.90 27.90 27.90 27.90 1.2K
12:48 27.88 27.88 27.88 27.88 1.8K
12:49 27.85 27.85 27.85 27.85 1.2K
12:50 27.86 27.88 27.86 27.87 2.2K
12:51 27.87 27.87 27.87 27.87 0.6K
12:52 27.87 27.87 27.87 27.87 0.5K
12:53 27.86 27.86 27.80 27.80 3.2K
12:54 27.80 27.80 27.71 27.71 2.3K
12:55 27.71 27.71 27.70 27.70 0.9K
12:56 27.70 27.75 27.70 27.74 3.5K
12:57 27.74 27.74 27.74 27.74 0.9K
12:58 27.76 27.76 27.76 27.76 1.0K
12:59 27.75 27.75 27.73 27.75 2.4K
13:01 27.73 27.73 27.73 27.73 0.1K
13:02 27.75 27.75 27.75 27.75 1.2K
13:04 27.75 27.77 27.75 27.75 1.0K
13:05 27.78 27.81 27.78 27.81 8.3K
13:06 27.80 27.80 27.80 27.80 1.2K
13:08 27.85 27.89 27.85 27.89 1.6K
13:09 27.88 27.88 27.88 27.88 0.6K
13:10 27.88 27.96 27.88 27.96 4.1K
13:11 27.95 27.95 27.95 27.95 0.3K
13:12 27.96 27.96 27.96 27.96 0.4K
13:13 27.90 27.90 27.88 27.88 2.1K
13:14 27.88 27.88 27.86 27.86 2.3K
13:15 27.83 27.83 27.83 27.83 2.0K
13:16 27.79 27.79 27.79 27.79 0.2K
13:17 27.81 27.84 27.81 27.84 2.3K
13:19 27.83 27.83 27.83 27.83 0.8K
13:20 27.84 27.84 27.84 27.84 1.0K
13:23 27.89 27.89 27.89 27.89 1.5K
13:24 27.86 27.86 27.86 27.86 0.9K
13:25 27.88 27.88 27.86 27.88 0.9K
13:26 27.86 27.88 27.86 27.88 0.7K
13:27 27.90 27.90 27.88 27.88 0.4K
13:28 27.92 27.94 27.92 27.94 5.1K
13:29 27.94 27.94 27.94 27.94 0.6K
13:30 27.98 28.01 27.98 28.01 2.7K
13:31 28.02 28.02 28.02 28.02 2.5K
13:32 28.00 28.00 27.90 27.90 4.7K
13:33 27.91 27.91 27.91 27.91 0.8K
13:34 27.88 27.88 27.88 27.88 1.7K
13:35 27.86 27.86 27.86 27.86 1.1K
13:36 27.87 27.87 27.87 27.87 0.9K
13:37 27.86 27.86 27.86 27.86 0.2K
13:38 27.82 27.83 27.82 27.83 1.3K
13:39 27.83 27.83 27.83 27.83 1.1K
13:40 27.86 27.86 27.86 27.86 1.6K
13:41 27.83 27.83 27.83 27.83 1.0K
13:42 27.86 27.86 27.86 27.86 0.7K
13:43 27.86 27.86 27.83 27.83 1.9K
13:44 27.87 27.87 27.78 27.78 3.2K
13:45 27.77 27.77 27.77 27.77 0.1K
13:46 27.74 27.74 27.74 27.74 1.2K
13:48 27.72 27.72 27.69 27.70 1.2K
13:49 27.64 27.67 27.64 27.67 1.0K
13:50 27.66 27.68 27.64 27.64 2.5K
13:51 27.64 27.68 27.64 27.68 2.2K
13:52 27.68 27.68 27.68 27.68 0.3K
13:53 27.68 27.71 27.68 27.71 2.3K
13:54 27.71 27.72 27.68 27.72 0.9K
13:55 27.68 27.68 27.67 27.67 2.1K
13:56 27.59 27.59 27.59 27.59 1.7K
13:57 27.56 27.56 27.54 27.54 0.8K
13:58 27.55 27.55 27.55 27.55 0.9K
13:59 27.51 27.51 27.49 27.49 3.0K
14:00 27.52 27.52 27.52 27.52 2.3K
14:02 27.56 27.59 27.56 27.59 2.5K
14:03 27.62 27.62 27.62 27.62 1.3K
14:04 27.59 27.59 27.55 27.57 3.6K
14:05 27.53 27.54 27.53 27.54 1.1K
14:07 27.56 27.56 27.53 27.53 0.9K
14:08 27.53 27.55 27.53 27.55 1.8K
14:09 27.56 27.57 27.56 27.57 5.0K
14:11 27.58 27.58 27.58 27.58 1.5K
14:12 27.57 27.57 27.54 27.54 1.9K
14:13 27.50 27.58 27.50 27.58 3.2K
14:14 27.59 27.59 27.57 27.57 0.5K
14:15 27.59 27.63 27.59 27.63 1.5K
14:17 27.60 27.60 27.60 27.60 0.5K
14:18 27.63 27.63 27.63 27.63 0.9K
14:19 27.65 27.65 27.65 27.65 0.8K
14:20 27.63 27.65 27.63 27.65 1.0K
14:21 27.67 27.68 27.67 27.68 2.1K
14:23 27.64 27.66 27.63 27.63 2.7K
14:24 27.63 27.63 27.63 27.63 1.1K
14:25 27.64 27.64 27.64 27.63 0.4K
14:26 27.67 27.67 27.67 27.67 0.3K
14:28 27.67 27.75 27.67 27.75 5.1K
14:29 27.77 27.77 27.77 27.77 0.8K
14:30 27.74 27.75 27.73 27.75 1.9K
14:31 27.73 27.73 27.70 27.71 3.0K
14:33 27.71 27.71 27.71 27.71 1.6K
14:36 27.72 27.72 27.72 27.72 1.2K
14:37 27.72 27.73 27.72 27.73 1.3K
14:38 27.69 27.69 27.69 27.69 3.1K
14:42 27.69 27.69 27.69 27.69 2.0K
14:43 27.69 27.70 27.69 27.70 5.9K
14:44 27.70 27.70 27.69 27.69 1.3K
14:45 27.66 27.66 27.66 27.66 2.2K
14:46 27.64 27.66 27.64 27.65 4.8K
14:47 27.65 27.65 27.62 27.62 5.1K
14:48 27.55 27.55 27.55 27.55 0.4K
14:49 27.54 27.54 27.50 27.51 1.4K
14:50 27.49 27.52 27.49 27.49 1.0K
14:51 27.49 27.49 27.49 27.49 2.2K
14:52 27.49 27.52 27.48 27.52 3.7K
14:53 27.51 27.51 27.51 27.51 0.5K
14:54 27.51 27.52 27.45 27.45 3.4K
14:55 27.44 27.44 27.43 27.43 1.7K
14:58 27.49 27.49 27.49 27.49 5.4K
14:59 27.49 27.53 27.49 27.51 1.6K
15:00 27.49 27.51 27.49 27.51 2.2K
15:01 27.52 27.53 27.52 27.53 1.7K
15:02 27.54 27.54 27.54 27.54 1.1K
15:03 27.52 27.52 27.52 27.52 1.5K
15:04 27.54 27.54 27.54 27.54 1.1K
15:05 27.50 27.50 27.50 27.50 2.1K
15:06 27.46 27.46 27.46 27.46 1.5K
15:07 27.45 27.45 27.45 27.45 1.0K
15:08 27.45 27.50 27.45 27.47 1.8K
15:09 27.47 27.49 27.47 27.48 1.4K
15:10 27.50 27.50 27.49 27.49 0.5K
15:11 27.49 27.49 27.49 27.49 1.1K
15:12 27.49 27.54 27.49 27.54 3.3K
15:13 27.54 27.64 27.54 27.62 2.6K
15:14 27.60 27.60 27.56 27.56 3.1K
15:15 27.54 27.54 27.54 27.54 0.1K
15:16 27.55 27.57 27.54 27.57 3.4K
15:18 27.58 27.58 27.58 27.58 2.4K
15:19 27.58 27.58 27.58 27.58 2.9K
15:21 27.64 27.66 27.64 27.66 3.7K
15:22 27.66 27.69 27.64 27.69 2.8K
15:23 27.69 27.73 27.69 27.73 2.1K
15:24 27.75 27.77 27.75 27.76 1.4K
15:25 27.76 27.76 27.76 27.76 1.6K
15:26 27.78 27.78 27.78 27.78 1.7K
15:27 27.78 27.78 27.77 27.77 3.0K
15:28 27.73 27.74 27.73 27.73 3.0K
15:29 27.72 27.74 27.72 27.74 3.0K
15:30 27.74 27.74 27.73 27.74 2.0K
15:31 27.75 27.77 27.75 27.75 3.4K
15:32 27.75 27.75 27.74 27.74 2.4K
15:33 27.73 27.75 27.73 27.75 6.7K
15:34 27.76 27.76 27.76 27.76 1.5K
15:35 27.76 27.76 27.70 27.70 5.0K
15:36 27.73 27.74 27.72 27.74 3.5K
15:37 27.73 27.73 27.73 27.73 2.2K
15:38 27.70 27.77 27.70 27.77 4.1K
15:39 27.78 27.79 27.78 27.78 2.7K
15:40 27.77 27.79 27.77 27.79 1.6K
15:41 27.79 27.79 27.79 27.79 0.8K
15:42 27.80 27.81 27.80 27.80 2.0K
15:43 27.80 27.86 27.80 27.86 5.4K
15:44 27.89 27.89 27.88 27.88 6.1K
15:45 27.88 27.91 27.88 27.89 3.7K
15:46 27.89 27.92 27.89 27.92 5.6K
15:47 27.91 27.93 27.90 27.93 7.2K
15:48 27.93 27.94 27.93 27.94 3.1K
15:49 27.94 27.95 27.93 27.93 10.7K
15:50 27.95 28.00 27.95 28.00 8.3K
15:51 28.00 28.00 27.95 27.95 5.1K
15:52 27.93 27.95 27.91 27.91 6.7K
15:53 27.92 27.92 27.87 27.89 10.1K
15:54 27.88 27.93 27.88 27.93 23.1K
15:55 27.93 27.94 27.91 27.93 8.5K
15:56 27.89 27.93 27.89 27.92 18.6K
15:57 27.94 27.96 27.94 27.96 29.6K
15:58 27.98 28.00 27.96 27.96 28.4K
15:59 27.96 27.96 27.92 27.92 29.2K
16:00 27.94 27.94 27.94 27.94 364.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available