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 25.68 25.71 25.68 25.71 12.7K
09:32 25.70 26.00 25.70 26.00 3.0K
09:33 26.12 26.12 26.05 26.07 2.2K
09:34 26.07 26.15 26.07 26.15 1.5K
09:35 26.23 26.25 26.10 26.11 8.8K
09:36 26.04 26.04 26.04 26.04 0.3K
09:37 26.22 26.33 26.22 26.33 8.1K
09:38 26.33 26.35 26.33 26.35 1.9K
09:39 26.44 26.69 26.44 26.69 7.1K
09:40 26.71 26.79 26.71 26.79 2.7K
09:41 26.80 26.80 26.64 26.64 8.1K
09:42 26.66 26.77 26.66 26.69 3.9K
09:43 26.69 26.69 26.69 26.69 2.1K
09:44 26.68 26.68 26.68 26.68 0.6K
09:45 26.69 26.69 26.61 26.61 1.4K
09:46 26.75 26.75 26.68 26.68 2.3K
09:47 26.73 26.73 26.70 26.70 1.8K
09:48 26.69 26.69 26.68 26.68 6.3K
09:49 26.69 26.91 26.69 26.91 4.1K
09:50 26.94 26.94 26.79 26.79 4.0K
09:51 26.96 26.96 26.95 26.95 6.0K
09:52 26.94 26.94 26.88 26.88 3.7K
09:53 26.90 26.98 26.77 26.98 8.4K
09:54 26.94 26.95 26.92 26.95 5.2K
09:55 26.96 27.06 26.96 27.06 1.6K
09:56 27.02 27.09 27.00 27.09 7.8K
09:57 27.13 27.14 27.11 27.11 2.6K
09:58 27.18 27.18 27.18 27.18 0.7K
09:59 27.14 27.14 27.10 27.10 4.1K
10:00 27.01 27.05 27.01 27.05 2.0K
10:01 27.06 27.06 27.06 27.06 4.8K
10:02 27.13 27.17 27.13 27.14 3.5K
10:03 27.15 27.15 27.15 27.15 0.7K
10:04 27.14 27.19 27.14 27.19 1.3K
10:05 27.19 27.22 27.19 27.22 1.6K
10:06 27.28 27.31 27.21 27.30 10.5K
10:08 27.32 27.47 27.32 27.43 16.9K
10:09 27.46 27.53 27.46 27.53 11.4K
10:10 27.49 27.51 27.37 27.37 21.7K
10:11 27.36 27.41 27.36 27.40 7.3K
10:12 27.37 27.50 27.37 27.50 5.2K
10:13 27.47 27.49 27.47 27.49 4.8K
10:14 27.50 27.50 27.47 27.48 7.5K
10:15 27.50 27.50 27.36 27.39 10.0K
10:16 27.36 27.39 27.31 27.31 1.7K
10:17 27.35 27.36 27.35 27.35 1.2K
10:18 27.31 27.42 27.31 27.42 6.0K
10:19 27.39 27.46 27.39 27.46 3.6K
10:20 27.48 27.51 27.47 27.47 7.2K
10:21 27.51 27.61 27.51 27.61 8.1K
10:22 27.71 27.78 27.71 27.76 5.7K
10:23 27.78 27.87 27.78 27.87 3.1K
10:24 27.92 28.22 27.92 28.22 10.4K
10:25 28.25 28.29 28.22 28.22 9.8K
10:26 28.22 28.37 28.17 28.37 19.4K
10:27 28.37 28.44 28.35 28.37 6.3K
10:28 28.37 28.42 28.37 28.37 9.0K
10:29 28.42 28.70 28.42 28.70 20.8K
10:30 28.70 28.70 28.52 28.60 25.1K
10:31 28.61 28.69 28.61 28.65 5.8K
10:32 28.52 28.67 28.52 28.67 1.5K
10:33 28.58 28.67 28.58 28.60 5.6K
10:34 28.57 28.63 28.54 28.63 3.2K
10:35 28.53 28.53 28.44 28.44 2.6K
10:36 28.45 28.45 28.37 28.43 2.2K
10:37 28.43 28.43 28.43 28.43 1.0K
10:38 28.44 28.44 28.40 28.42 2.2K
10:39 28.44 28.47 28.43 28.43 4.7K
10:40 28.42 28.42 28.42 28.42 6.6K
10:41 28.42 28.50 28.37 28.50 9.9K
10:42 28.58 28.62 28.57 28.59 4.3K
10:43 28.53 28.53 28.30 28.30 8.0K
10:44 28.30 28.30 28.15 28.16 8.1K
10:45 28.24 28.29 28.24 28.29 3.7K
10:46 28.23 28.23 28.23 28.23 4.8K
10:47 28.18 28.24 28.18 28.19 3.4K
10:48 28.30 28.30 28.22 28.22 3.3K
10:49 28.25 28.25 28.18 28.18 6.9K
10:50 28.23 28.30 28.23 28.27 4.8K
10:51 28.23 28.23 28.23 28.23 1.7K
10:52 28.22 28.25 28.20 28.25 3.9K
10:53 28.30 28.32 28.28 28.28 3.0K
10:54 28.28 28.28 28.25 28.27 2.4K
10:55 28.29 28.30 28.29 28.30 1.1K
10:56 28.31 28.34 28.29 28.32 3.0K
10:57 28.34 28.34 28.31 28.31 0.8K
10:58 28.38 28.38 28.31 28.33 9.6K
10:59 28.34 28.36 28.34 28.34 5.4K
11:00 28.29 28.29 28.26 28.26 5.6K
11:01 28.32 28.33 27.63 27.63 128.7K
11:02 27.60 27.60 27.26 27.27 23.0K
11:03 27.11 27.34 27.11 27.34 10.8K
11:04 27.34 27.40 27.34 27.40 2.8K
11:05 27.41 27.53 27.27 27.53 12.4K
11:06 27.48 27.55 27.48 27.53 6.5K
11:07 27.53 27.53 27.53 27.53 0.2K
11:08 27.44 27.48 27.42 27.42 8.7K
11:09 27.41 27.52 27.41 27.52 3.1K
11:10 27.56 27.62 27.56 27.62 3.1K
11:11 27.56 27.56 27.56 27.56 2.0K
11:12 27.50 27.57 27.50 27.57 3.6K
11:14 27.51 27.63 27.51 27.63 2.2K
11:15 27.52 27.60 27.52 27.60 3.2K
11:16 27.62 27.62 27.57 27.58 4.4K
11:17 27.61 27.63 27.56 27.56 10.9K
11:18 27.60 27.64 27.60 27.64 8.8K
11:19 27.64 27.67 27.64 27.64 0.6K
11:20 27.66 27.66 27.64 27.64 0.6K
11:21 27.65 27.67 27.63 27.67 14.0K
11:22 27.65 27.65 27.60 27.60 5.3K
11:23 27.62 27.62 27.62 27.62 1.5K
11:24 27.64 27.65 27.62 27.62 6.3K
11:25 27.65 27.72 27.65 27.72 3.0K
11:26 27.69 27.76 27.69 27.74 4.9K
11:27 27.78 27.78 27.75 27.75 3.5K
11:29 27.79 27.99 27.74 27.99 10.1K
11:30 28.04 28.04 28.03 28.03 2.4K
11:32 28.10 28.10 28.01 28.06 10.3K
11:34 28.13 28.15 28.13 28.15 10.9K
11:35 28.19 28.27 28.19 28.22 4.3K
11:36 28.23 28.23 28.23 28.23 0.7K
11:37 28.22 28.23 28.14 28.14 7.4K
11:38 28.18 28.25 28.18 28.25 4.4K
11:39 28.27 28.27 28.27 28.27 0.2K
11:40 28.25 28.25 28.23 28.23 9.7K
11:41 28.19 28.19 28.16 28.18 5.1K
11:42 28.20 28.20 28.20 28.20 0.2K
11:43 28.28 28.32 28.27 28.30 1.8K
11:44 28.30 28.30 28.30 28.30 0.2K
11:45 28.24 28.24 28.18 28.18 6.2K
11:46 28.14 28.16 28.12 28.13 2.6K
11:49 28.14 28.16 28.14 28.14 1.1K
11:50 28.16 28.19 28.16 28.19 2.2K
11:53 28.20 28.20 28.14 28.14 2.4K
11:54 28.16 28.16 28.15 28.15 3.1K
11:55 28.20 28.20 28.15 28.15 1.6K
11:56 28.16 28.16 28.11 28.11 3.5K
11:57 28.08 28.09 28.08 28.09 2.3K
11:59 28.13 28.13 28.13 28.13 1.3K
12:00 28.12 28.12 28.12 28.12 1.5K
12:01 28.08 28.08 28.08 28.08 1.0K
12:02 28.07 28.11 28.07 28.07 4.1K
12:03 28.07 28.09 28.00 28.00 3.2K
12:04 27.99 28.01 27.92 28.01 6.1K
12:06 28.03 28.05 28.03 28.05 1.0K
12:07 28.01 28.02 28.01 28.02 1.2K
12:08 28.02 28.06 28.02 28.06 2.5K
12:10 28.14 28.17 28.06 28.06 12.0K
12:11 28.07 28.07 28.07 28.07 0.6K
12:12 28.07 28.07 28.07 28.07 1.7K
12:13 28.14 28.14 28.14 28.14 0.4K
12:14 28.14 28.14 28.13 28.13 3.2K
12:16 28.13 28.14 28.13 28.14 0.9K
12:17 28.18 28.18 28.16 28.17 4.4K
12:19 28.20 28.21 28.20 28.21 1.7K
12:20 28.24 28.24 28.20 28.20 2.9K
12:21 28.23 28.28 28.23 28.28 1.0K
12:22 28.24 28.26 28.24 28.25 1.4K
12:23 28.25 28.25 28.07 28.07 6.5K
12:24 28.06 28.08 28.06 28.08 2.4K
12:25 28.06 28.06 28.05 28.05 2.5K
12:26 28.07 28.07 28.07 28.07 1.2K
12:27 28.03 28.04 28.02 28.04 2.0K
12:28 28.05 28.07 28.04 28.07 1.4K
12:29 28.00 28.05 28.00 28.05 1.6K
12:30 27.97 27.98 27.96 27.96 1.6K
12:31 27.96 27.96 27.94 27.94 1.5K
12:32 27.94 27.94 27.91 27.91 2.0K
12:33 27.89 27.90 27.88 27.90 6.7K
12:34 27.90 27.92 27.89 27.89 3.3K
12:35 27.88 27.88 27.87 27.87 2.7K
12:36 27.87 27.87 27.86 27.86 1.4K
12:37 27.87 27.87 27.82 27.82 3.7K
12:38 27.80 27.80 27.80 27.80 0.7K
12:39 27.80 27.80 27.79 27.79 1.4K
12:40 27.80 27.80 27.78 27.79 1.5K
12:41 27.77 27.82 27.77 27.82 3.2K
12:42 27.76 27.76 27.73 27.73 3.0K
12:43 27.73 27.73 27.73 27.73 1.0K
12:44 27.73 27.75 27.72 27.72 1.4K
12:45 27.71 27.74 27.71 27.74 2.1K
12:46 27.73 27.73 27.73 27.73 0.1K
12:47 27.69 27.69 27.68 27.68 2.1K
12:48 27.72 27.76 27.70 27.76 3.3K
12:49 27.80 27.83 27.80 27.81 4.0K
12:50 27.84 27.86 27.84 27.86 0.7K
12:51 27.90 27.90 27.87 27.87 3.7K
12:53 27.84 27.84 27.84 27.84 0.6K
12:54 27.88 27.90 27.88 27.88 2.7K
12:55 27.86 27.86 27.73 27.73 9.0K
12:56 27.72 27.84 27.72 27.78 1.9K
12:57 27.79 27.79 27.71 27.71 2.6K
12:58 27.73 27.81 27.70 27.81 3.0K
12:59 27.81 27.82 27.81 27.81 1.1K
13:00 27.78 27.78 27.72 27.72 1.7K
13:01 27.71 27.71 27.71 27.71 0.6K
13:02 27.70 27.70 27.63 27.67 1.4K
13:03 27.68 27.69 27.64 27.69 2.5K
13:04 27.75 27.75 27.75 27.75 1.8K
13:05 27.73 27.73 27.73 27.73 1.4K
13:06 27.75 27.75 27.70 27.72 2.5K
13:07 27.66 27.66 27.66 27.66 0.6K
13:08 27.66 27.66 27.65 27.65 0.3K
13:09 27.65 27.65 27.59 27.62 2.3K
13:10 27.65 27.65 27.62 27.62 0.6K
13:11 27.58 27.62 27.58 27.62 1.6K
13:12 27.65 27.65 27.65 27.65 0.7K
13:13 27.67 27.70 27.67 27.68 1.8K
13:14 27.67 27.67 27.65 27.67 1.0K
13:15 27.64 27.64 27.64 27.64 1.7K
13:16 27.67 27.67 27.67 27.67 0.6K
13:17 27.65 27.67 27.64 27.67 1.9K
13:18 27.63 27.65 27.63 27.65 0.8K
13:19 27.60 27.60 27.57 27.57 2.9K
13:20 27.63 27.63 27.63 27.63 3.8K
13:21 27.63 27.64 27.63 27.64 0.8K
13:22 27.64 27.64 27.64 27.64 1.2K
13:23 27.66 27.66 27.64 27.64 0.7K
13:24 27.64 27.64 27.62 27.64 1.3K
13:25 27.64 27.64 27.62 27.62 0.5K
13:26 27.64 27.64 27.64 27.64 0.1K
13:27 27.64 27.64 27.64 27.64 1.4K
13:28 27.67 27.71 27.67 27.71 1.4K
13:29 27.71 27.71 27.68 27.70 1.7K
13:31 27.69 27.71 27.69 27.71 1.6K
13:33 27.75 27.75 27.75 27.75 1.0K
13:34 27.76 27.76 27.76 27.76 0.6K
13:35 27.76 27.76 27.76 27.76 1.0K
13:37 27.76 27.76 27.76 27.76 0.5K
13:38 27.76 27.78 27.76 27.77 1.1K
13:39 27.76 27.76 27.76 27.76 0.9K
13:40 27.76 27.76 27.76 27.76 0.5K
13:41 27.74 27.75 27.74 27.75 3.5K
13:42 27.73 27.75 27.73 27.75 0.6K
13:43 27.75 27.76 27.70 27.75 3.5K
13:44 27.79 27.82 27.79 27.82 2.0K
13:46 27.85 27.85 27.85 27.85 2.4K
13:47 27.84 27.84 27.84 27.84 0.6K
13:48 27.84 27.84 27.84 27.84 0.2K
13:49 27.84 27.84 27.84 27.84 0.3K
13:50 27.88 27.88 27.84 27.84 1.7K
13:51 27.85 27.85 27.85 27.85 1.6K
13:52 27.91 27.91 27.91 27.91 0.8K
13:53 27.88 27.91 27.88 27.91 0.5K
13:54 27.88 27.91 27.88 27.91 0.7K
13:55 27.93 27.94 27.93 27.94 0.4K
13:56 27.93 27.95 27.90 27.95 3.7K
13:57 27.98 27.98 27.98 27.98 1.5K
13:59 28.00 28.00 28.00 28.00 1.7K
14:00 28.03 28.06 28.03 28.06 1.1K
14:01 28.07 28.07 28.00 28.01 4.6K
14:02 28.02 28.02 28.02 28.02 0.6K
14:03 28.00 28.00 27.99 28.00 3.4K
14:04 27.99 28.01 27.99 28.01 1.6K
14:05 28.02 28.02 28.02 28.02 0.4K
14:06 28.02 28.02 28.02 28.02 0.4K
14:07 28.03 28.03 27.98 27.98 2.8K
14:08 27.99 28.00 27.99 28.00 0.8K
14:09 28.01 28.01 28.01 28.01 0.6K
14:10 28.01 28.01 28.01 28.01 1.0K
14:11 28.05 28.05 28.04 28.04 0.8K
14:12 28.02 28.05 28.02 28.05 6.9K
14:13 28.08 28.10 28.08 28.10 1.4K
14:14 28.11 28.11 28.07 28.07 3.5K
14:15 28.10 28.10 28.10 28.10 1.0K
14:16 28.10 28.11 28.09 28.09 1.6K
14:17 28.10 28.10 28.10 28.10 1.1K
14:18 28.10 28.10 28.10 28.10 1.4K
14:19 28.09 28.09 28.09 28.09 1.2K
14:20 28.11 28.11 28.11 28.11 1.1K
14:21 28.12 28.12 28.12 28.12 1.2K
14:22 28.10 28.12 28.10 28.12 2.7K
14:23 28.13 28.14 28.13 28.13 0.5K
14:24 28.13 28.13 28.11 28.12 3.2K
14:25 28.11 28.11 28.11 28.11 0.6K
14:26 28.12 28.12 28.12 28.12 0.3K
14:27 28.10 28.12 28.10 28.12 0.9K
14:28 28.12 28.12 28.12 28.12 0.7K
14:29 28.13 28.22 28.13 28.22 6.4K
14:30 28.31 28.31 28.28 28.28 2.0K
14:31 28.30 28.38 28.30 28.37 16.1K
14:32 28.33 28.39 28.32 28.39 8.7K
14:33 28.40 28.42 28.40 28.42 2.5K
14:34 28.38 28.40 28.36 28.36 4.7K
14:35 28.33 28.41 28.33 28.41 9.3K
14:36 28.44 28.44 28.44 28.44 0.8K
14:37 28.43 28.43 28.43 28.43 0.9K
14:38 28.40 28.45 28.40 28.45 2.8K
14:39 28.44 28.47 28.44 28.47 0.7K
14:40 28.40 28.40 28.40 28.40 2.6K
14:41 28.43 28.47 28.43 28.47 3.1K
14:42 28.45 28.48 28.42 28.48 6.9K
14:43 28.45 28.45 28.45 28.45 1.6K
14:45 28.45 28.45 28.45 28.45 0.9K
14:46 28.45 28.45 28.45 28.45 1.6K
14:48 28.47 28.47 28.41 28.42 6.7K
14:49 28.49 28.49 28.48 28.48 11.3K
14:50 28.46 28.47 28.46 28.47 2.4K
14:51 28.47 28.47 28.35 28.35 5.0K
14:52 28.38 28.38 28.38 28.38 2.1K
14:53 28.37 28.39 28.36 28.39 3.3K
14:54 28.37 28.40 28.37 28.38 4.6K
14:55 28.38 28.44 28.37 28.43 7.3K
14:56 28.45 28.46 28.43 28.43 5.1K
14:58 28.43 28.46 28.43 28.46 3.3K
14:59 28.46 28.48 28.45 28.46 6.5K
15:00 28.45 28.46 28.45 28.46 0.7K
15:01 28.46 28.46 28.45 28.45 1.6K
15:02 28.48 28.48 28.47 28.47 2.2K
15:03 28.47 28.47 28.47 28.47 1.4K
15:04 28.44 28.44 28.37 28.37 4.4K
15:05 28.38 28.38 28.33 28.33 2.2K
15:06 28.31 28.31 28.31 28.31 1.5K
15:07 28.31 28.31 28.31 28.31 0.9K
15:08 28.31 28.31 28.30 28.30 6.6K
15:09 28.30 28.30 28.26 28.27 3.6K
15:10 28.28 28.28 28.28 28.28 2.4K
15:11 28.27 28.27 28.18 28.19 4.8K
15:12 28.22 28.22 28.22 28.22 4.8K
15:13 28.21 28.21 28.21 28.21 0.5K
15:14 28.19 28.19 28.19 28.19 7.2K
15:15 28.14 28.15 28.12 28.15 2.3K
15:16 28.13 28.13 28.12 28.12 1.1K
15:17 28.12 28.12 28.12 28.12 1.3K
15:18 28.10 28.14 28.10 28.14 2.5K
15:19 28.15 28.18 28.13 28.18 6.4K
15:20 28.17 28.17 28.15 28.15 3.5K
15:21 28.16 28.16 28.15 28.15 0.9K
15:22 28.15 28.15 28.14 28.14 2.8K
15:23 28.14 28.17 28.14 28.17 2.7K
15:24 28.15 28.18 28.15 28.17 5.3K
15:25 28.16 28.17 28.15 28.16 2.8K
15:26 28.15 28.15 28.13 28.13 3.1K
15:27 28.11 28.14 28.11 28.13 2.2K
15:28 28.13 28.13 28.13 28.13 2.7K
15:29 28.13 28.14 28.12 28.14 3.9K
15:30 28.13 28.19 28.13 28.18 9.4K
15:31 28.20 28.23 28.20 28.23 2.6K
15:32 28.22 28.24 28.22 28.24 5.5K
15:33 28.24 28.24 28.19 28.20 5.9K
15:34 28.17 28.17 28.16 28.16 2.8K
15:35 28.13 28.13 28.08 28.08 9.4K
15:36 28.08 28.08 28.02 28.02 7.8K
15:37 28.02 28.04 28.02 28.04 2.9K
15:38 28.03 28.07 28.03 28.06 8.0K
15:39 28.06 28.06 28.02 28.02 8.0K
15:40 28.02 28.04 28.02 28.04 2.9K
15:41 28.04 28.04 28.00 28.00 3.4K
15:42 28.01 28.01 27.97 27.97 3.7K
15:43 27.96 27.98 27.94 27.94 4.6K
15:44 27.94 27.94 27.89 27.89 2.9K
15:45 27.90 27.92 27.89 27.89 2.0K
15:46 27.89 27.90 27.89 27.90 4.1K
15:47 27.88 27.90 27.87 27.90 5.0K
15:48 27.87 27.87 27.86 27.87 4.9K
15:49 27.85 27.88 27.85 27.86 4.4K
15:50 27.87 27.89 27.85 27.87 25.3K
15:51 27.88 27.88 27.86 27.88 10.5K
15:52 27.88 27.88 27.86 27.87 9.9K
15:53 27.87 27.90 27.86 27.86 13.2K
15:54 27.86 27.86 27.79 27.85 20.6K
15:55 27.84 27.85 27.75 27.77 13.1K
15:56 27.77 27.78 27.66 27.66 23.5K
15:57 27.68 27.69 27.67 27.67 22.8K
15:58 27.68 27.71 27.67 27.69 40.9K
15:59 27.66 27.70 27.66 27.68 52.0K
16:00 27.68 27.68 27.68 27.68 368.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available