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 26.95 26.96 26.91 26.91 9.4K
09:31 26.91 26.91 26.91 26.91 0.4K
09:32 26.98 26.98 26.98 26.98 0.3K
09:34 26.98 26.98 26.98 26.98 0.6K
09:35 26.98 26.99 26.98 26.99 1.0K
09:36 27.05 27.07 27.04 27.04 7.3K
09:37 26.98 27.18 26.97 27.18 6.1K
09:38 27.17 27.22 27.17 27.22 1.7K
09:39 27.17 27.17 27.15 27.15 1.6K
09:40 27.22 27.22 27.17 27.17 0.8K
09:42 27.04 27.05 27.04 27.04 1.1K
09:43 27.04 27.16 26.98 27.10 4.3K
09:44 27.10 27.15 27.10 27.10 1.1K
09:45 27.11 27.11 27.05 27.05 2.3K
09:46 26.99 26.99 26.99 26.99 0.5K
09:47 27.02 27.02 26.94 26.99 2.6K
09:48 27.03 27.03 27.03 27.03 0.6K
09:49 27.02 27.02 26.99 26.99 0.8K
09:50 26.95 27.02 26.95 27.02 6.4K
09:51 27.03 27.09 27.03 27.07 5.0K
09:52 27.05 27.10 26.99 26.99 1.7K
09:53 26.98 26.98 26.98 26.98 0.9K
09:54 26.96 27.00 26.91 26.99 6.2K
09:55 26.96 26.96 26.96 26.96 0.5K
09:56 26.99 26.99 26.94 26.94 66.4K
09:57 26.96 26.96 26.96 26.96 0.4K
09:59 26.96 26.96 26.90 26.90 2.3K
10:00 26.66 26.66 26.57 26.57 7.1K
10:01 26.49 26.49 26.45 26.45 0.3K
10:02 26.41 26.49 26.41 26.41 1.0K
10:03 26.41 26.41 26.34 26.34 1.9K
10:04 26.35 26.35 26.26 26.31 3.7K
10:05 26.34 26.34 26.20 26.29 2.8K
10:06 26.29 26.30 26.28 26.28 3.4K
10:07 26.28 26.28 26.25 26.25 1.5K
10:08 26.27 26.35 26.27 26.33 4.2K
10:09 26.32 26.32 26.32 26.32 1.3K
10:10 26.28 26.28 26.22 26.22 6.3K
10:11 26.19 26.30 26.19 26.30 1.8K
10:12 26.32 26.32 26.22 26.26 1.4K
10:13 26.26 26.26 26.20 26.20 3.1K
10:14 26.20 26.20 26.14 26.14 2.8K
10:15 26.15 26.15 26.09 26.09 12.3K
10:16 26.14 26.14 26.14 26.14 4.9K
10:17 26.18 26.18 26.14 26.14 4.7K
10:18 26.21 26.24 26.21 26.24 3.5K
10:19 26.27 26.29 26.27 26.28 4.8K
10:20 26.31 26.31 26.27 26.27 0.9K
10:21 26.23 26.23 26.23 26.23 0.3K
10:22 26.26 26.35 26.26 26.34 5.0K
10:23 26.36 26.49 26.36 26.49 2.4K
10:24 26.50 26.52 26.50 26.51 2.2K
10:25 26.51 26.61 26.51 26.61 1.4K
10:26 26.61 26.61 26.54 26.54 2.1K
10:27 26.59 26.59 26.58 26.58 0.7K
10:28 26.58 26.61 26.58 26.61 3.2K
10:29 26.58 26.59 26.57 26.59 2.8K
10:30 26.58 26.58 26.55 26.58 1.4K
10:31 26.60 26.60 26.54 26.54 2.3K
10:32 26.55 26.57 26.55 26.57 0.4K
10:33 26.55 26.57 26.55 26.57 1.5K
10:34 26.58 26.59 26.56 26.59 1.8K
10:35 26.60 26.62 26.60 26.62 1.2K
10:36 26.66 26.66 26.65 26.65 0.6K
10:37 26.67 26.68 26.67 26.67 1.5K
10:38 26.68 26.68 26.68 26.68 0.8K
10:39 26.65 26.65 26.61 26.61 2.2K
10:41 26.63 26.63 26.62 26.62 0.4K
10:42 26.61 26.61 26.51 26.51 3.5K
10:43 26.52 26.52 26.52 26.52 1.6K
10:44 26.50 26.50 26.50 26.50 0.8K
10:45 26.46 26.46 26.41 26.41 1.1K
10:46 26.43 26.43 26.43 26.43 2.8K
10:47 26.43 26.43 26.40 26.40 1.3K
10:48 26.41 26.42 26.37 26.41 1.4K
10:49 26.41 26.41 26.39 26.41 2.2K
10:50 26.39 26.49 26.39 26.49 11.1K
10:51 26.46 26.47 26.46 26.47 0.2K
10:52 26.50 26.51 26.50 26.51 0.6K
10:53 26.49 26.49 26.35 26.35 9.1K
10:54 26.29 26.33 26.27 26.33 2.5K
10:55 26.34 26.42 26.34 26.42 2.7K
10:56 26.45 26.45 26.43 26.43 0.6K
10:57 26.41 26.43 26.39 26.41 1.8K
10:58 26.44 26.44 26.43 26.43 1.7K
10:59 26.41 26.42 26.39 26.42 1.8K
11:00 26.33 26.33 26.33 26.33 0.7K
11:01 26.39 26.39 26.27 26.27 1.5K
11:02 26.30 26.30 26.30 26.30 0.4K
11:03 26.27 26.32 26.25 26.32 3.0K
11:04 26.34 26.34 26.32 26.32 1.6K
11:05 26.31 26.31 26.29 26.29 0.5K
11:06 26.33 26.34 26.33 26.34 1.8K
11:07 26.42 26.43 26.42 26.43 1.5K
11:08 26.44 26.46 26.44 26.46 0.5K
11:09 26.47 26.48 26.45 26.45 1.5K
11:10 26.47 26.47 26.44 26.44 0.6K
11:11 26.39 26.39 26.27 26.27 4.4K
11:12 26.31 26.33 26.31 26.33 1.6K
11:13 26.39 26.39 26.37 26.37 3.1K
11:14 26.33 26.33 26.29 26.29 1.5K
11:15 26.29 26.29 26.29 26.29 0.3K
11:16 26.32 26.32 26.32 26.32 0.4K
11:17 26.29 26.31 26.29 26.31 1.5K
11:18 26.32 26.32 26.32 26.32 0.9K
11:19 26.35 26.38 26.35 26.35 3.0K
11:20 26.38 26.38 26.38 26.38 0.3K
11:21 26.38 26.38 26.35 26.35 1.6K
11:22 26.33 26.35 26.32 26.35 5.9K
11:25 26.37 26.40 26.37 26.40 1.6K
11:26 26.39 26.39 26.39 26.39 0.5K
11:27 26.41 26.41 26.35 26.35 3.4K
11:28 26.32 26.33 26.32 26.32 2.0K
11:29 26.34 26.35 26.34 26.35 0.4K
11:30 26.40 26.41 26.40 26.41 2.3K
11:31 26.42 26.42 26.42 26.42 1.0K
11:32 26.42 26.43 26.42 26.43 1.2K
11:33 26.41 26.42 26.41 26.42 0.7K
11:34 26.43 26.48 26.43 26.48 3.0K
11:35 26.52 26.52 26.45 26.45 4.7K
11:36 26.45 26.45 26.45 26.45 1.8K
11:37 26.44 26.44 26.44 26.44 0.2K
11:38 26.42 26.42 26.39 26.39 2.4K
11:39 26.40 26.41 26.38 26.38 0.6K
11:40 26.38 26.38 26.36 26.36 0.8K
11:41 26.39 26.39 26.36 26.36 1.5K
11:42 26.36 26.36 26.34 26.34 1.0K
11:43 26.29 26.33 26.29 26.33 1.9K
11:44 26.33 26.33 26.32 26.32 1.5K
11:46 26.26 26.26 26.26 26.26 1.0K
11:48 26.28 26.28 26.25 26.25 1.4K
11:49 26.22 26.22 26.21 26.21 2.9K
11:50 26.26 26.27 26.26 26.27 3.7K
11:51 26.27 26.28 26.27 26.27 0.9K
11:52 26.26 26.26 26.26 26.26 0.4K
11:53 26.27 26.27 26.27 26.27 0.3K
11:54 26.25 26.25 26.25 26.25 2.0K
11:55 26.27 26.28 26.26 26.28 2.1K
11:56 26.28 26.28 26.23 26.23 3.1K
11:57 26.24 26.30 26.24 26.30 3.1K
11:58 26.30 26.30 26.30 26.30 1.2K
11:59 26.25 26.25 26.25 26.25 0.4K
12:00 26.26 26.26 26.25 26.25 0.8K
12:02 26.26 26.26 26.26 26.26 0.7K
12:03 26.23 26.23 26.23 26.23 1.5K
12:04 26.23 26.23 26.20 26.20 1.8K
12:05 26.18 26.19 26.18 26.18 1.4K
12:06 26.21 26.22 26.21 26.22 1.7K
12:07 26.23 26.27 26.23 26.27 2.0K
12:08 26.26 26.27 26.26 26.27 0.9K
12:09 26.30 26.30 26.30 26.30 0.5K
12:11 26.23 26.26 26.23 26.26 2.0K
12:12 26.30 26.30 26.28 26.28 1.7K
12:13 26.30 26.30 26.30 26.30 0.7K
12:14 26.28 26.28 26.28 26.28 1.7K
12:15 26.28 26.28 26.28 26.28 0.9K
12:16 26.29 26.29 26.29 26.29 0.6K
12:17 26.27 26.27 26.25 26.25 1.7K
12:18 26.26 26.26 26.26 26.26 1.9K
12:19 26.25 26.28 26.25 26.28 1.7K
12:20 26.30 26.30 26.29 26.30 3.6K
12:21 26.28 26.31 26.28 26.31 1.3K
12:22 26.30 26.30 26.26 26.26 2.1K
12:23 26.24 26.24 26.24 26.24 0.5K
12:24 26.30 26.30 26.27 26.27 1.2K
12:25 26.26 26.26 26.26 26.26 1.5K
12:26 26.22 26.26 26.22 26.26 1.1K
12:27 26.23 26.23 26.23 26.23 0.5K
12:28 26.24 26.24 26.23 26.23 0.7K
12:29 26.21 26.23 26.21 26.23 0.5K
12:30 26.21 26.22 26.21 26.22 1.6K
12:31 26.22 26.23 26.22 26.23 2.4K
12:35 26.17 26.17 26.17 26.17 0.2K
12:37 26.20 26.20 26.19 26.19 3.8K
12:38 26.19 26.19 26.19 26.19 2.2K
12:42 26.17 26.17 26.17 26.17 0.7K
12:43 26.17 26.19 26.16 26.19 1.1K
12:44 26.20 26.21 26.20 26.21 2.9K
12:47 26.22 26.22 26.22 26.22 0.6K
12:48 26.22 26.22 26.22 26.22 0.3K
12:49 26.18 26.18 26.17 26.17 2.0K
12:50 26.20 26.20 26.16 26.16 1.7K
12:52 26.16 26.16 26.16 26.16 0.2K
12:53 26.19 26.20 26.19 26.20 2.7K
12:54 26.18 26.18 26.18 26.18 0.6K
12:55 26.16 26.16 26.16 26.16 0.7K
12:56 26.17 26.18 26.17 26.18 1.3K
12:57 26.19 26.19 26.19 26.19 0.7K
12:58 26.17 26.17 26.17 26.17 0.9K
12:59 26.15 26.15 26.15 26.15 1.9K
13:03 26.15 26.15 26.15 26.15 1.5K
13:04 26.13 26.13 26.12 26.12 2.0K
13:05 26.11 26.14 26.11 26.14 1.5K
13:06 26.14 26.14 26.14 26.14 1.0K
13:08 26.15 26.15 26.15 26.15 2.0K
13:09 26.15 26.16 26.15 26.16 0.6K
13:10 26.17 26.17 26.17 26.17 1.3K
13:12 26.18 26.18 26.18 26.18 2.2K
13:16 26.19 26.25 26.19 26.24 2.4K
13:17 26.25 26.25 26.23 26.23 2.0K
13:18 26.22 26.22 26.22 26.22 0.5K
13:20 26.20 26.20 26.18 26.18 2.4K
13:23 26.12 26.12 26.12 26.12 0.3K
13:25 26.16 26.16 26.16 26.16 1.8K
13:26 26.15 26.15 26.15 26.15 0.7K
13:27 26.13 26.14 26.13 26.14 1.3K
13:29 26.11 26.11 26.09 26.09 1.4K
13:30 26.08 26.08 26.08 26.08 1.0K
13:31 26.08 26.09 26.08 26.09 1.1K
13:32 26.07 26.10 26.07 26.10 1.5K
13:33 26.11 26.11 26.11 26.11 0.5K
13:34 26.11 26.12 26.11 26.12 1.0K
13:35 26.12 26.12 26.12 26.12 0.4K
13:36 26.11 26.11 26.11 26.11 1.5K
13:40 26.10 26.10 26.10 26.10 2.2K
13:41 26.08 26.08 26.07 26.07 1.1K
13:42 26.06 26.06 26.06 26.06 1.2K
13:43 26.04 26.04 26.04 26.04 1.2K
13:44 26.06 26.07 26.06 26.07 1.4K
13:45 26.04 26.04 26.02 26.02 2.1K
13:46 26.04 26.04 26.02 26.02 0.6K
13:47 26.02 26.02 26.02 26.02 3.0K
13:49 26.01 26.01 26.00 26.00 0.5K
13:50 26.01 26.01 26.00 26.00 0.4K
13:52 25.99 25.99 25.99 25.99 1.5K
13:53 25.97 25.98 25.97 25.98 0.6K
13:54 26.00 26.00 26.00 26.00 2.9K
13:56 26.00 26.00 26.00 26.00 1.1K
13:57 26.01 26.01 26.01 26.01 1.7K
13:59 25.99 25.99 25.99 25.99 1.1K
14:00 25.98 25.99 25.98 25.99 0.4K
14:01 25.99 25.99 25.98 25.98 2.2K
14:02 25.98 25.98 25.98 25.98 1.0K
14:03 25.99 25.99 25.99 25.99 1.8K
14:04 25.99 26.00 25.96 26.00 4.8K
14:06 26.04 26.04 26.00 26.00 4.9K
14:07 25.99 26.00 25.99 26.00 0.7K
14:08 26.00 26.01 26.00 26.01 0.9K
14:10 25.99 25.99 25.99 25.99 1.3K
14:11 25.97 25.97 25.95 25.95 1.5K
14:12 25.98 25.99 25.94 25.94 2.3K
14:13 25.97 25.97 25.97 25.97 0.1K
14:14 25.97 25.99 25.97 25.99 2.5K
14:15 25.98 25.98 25.97 25.97 2.7K
14:17 25.97 25.97 25.97 25.97 1.2K
14:18 25.97 25.97 25.90 25.90 2.8K
14:19 25.88 25.88 25.82 25.82 16.2K
14:20 25.82 25.82 25.80 25.80 0.8K
14:21 25.83 25.83 25.75 25.76 5.0K
14:22 25.77 25.79 25.76 25.79 5.7K
14:23 25.78 25.84 25.78 25.84 3.5K
14:24 25.85 25.87 25.85 25.87 2.1K
14:25 25.87 25.87 25.76 25.78 6.7K
14:26 25.79 25.79 25.72 25.75 8.4K
14:28 25.71 25.73 25.62 25.62 24.4K
14:29 25.65 25.74 25.63 25.72 7.8K
14:30 25.75 25.75 25.69 25.70 4.2K
14:31 25.69 25.70 25.68 25.68 1.1K
14:32 25.68 25.73 25.68 25.72 4.1K
14:33 25.73 25.73 25.68 25.69 1.8K
14:34 25.72 25.72 25.72 25.72 2.5K
14:35 25.70 25.70 25.70 25.70 0.7K
14:36 25.72 25.73 25.72 25.73 0.7K
14:37 25.74 25.74 25.73 25.73 1.8K
14:39 25.75 25.77 25.75 25.77 3.6K
14:40 25.78 25.78 25.78 25.78 2.7K
14:41 25.80 25.83 25.80 25.83 1.3K
14:42 25.78 25.78 25.78 25.78 1.8K
14:44 25.78 25.78 25.78 25.78 1.2K
14:45 25.79 25.81 25.79 25.81 1.6K
14:46 25.81 25.81 25.79 25.79 3.0K
14:47 25.78 25.78 25.78 25.78 2.2K
14:48 25.81 25.81 25.80 25.80 3.0K
14:49 25.82 25.82 25.80 25.80 1.2K
14:50 25.81 25.82 25.81 25.82 1.3K
14:51 25.85 25.85 25.83 25.84 2.1K
14:52 25.84 25.84 25.84 25.84 0.8K
14:53 25.83 25.83 25.82 25.82 1.4K
14:54 25.82 25.82 25.82 25.82 1.5K
14:55 25.80 25.81 25.80 25.81 1.1K
14:56 25.80 25.80 25.79 25.79 0.8K
14:57 25.79 25.79 25.77 25.79 1.3K
14:59 25.77 25.77 25.74 25.76 2.3K
15:00 25.72 25.72 25.72 25.72 0.1K
15:01 25.75 25.75 25.69 25.69 1.5K
15:02 25.69 25.70 25.69 25.70 0.9K
15:03 25.68 25.70 25.68 25.70 0.7K
15:04 25.68 25.68 25.65 25.65 3.3K
15:05 25.63 25.65 25.62 25.63 7.6K
15:08 25.63 25.63 25.63 25.63 0.3K
15:09 25.64 25.64 25.60 25.62 6.5K
15:10 25.59 25.59 25.59 25.59 1.7K
15:11 25.67 25.68 25.67 25.68 7.3K
15:12 25.66 25.72 25.66 25.72 2.0K
15:13 25.76 25.77 25.76 25.77 22.2K
15:15 25.80 25.80 25.80 25.80 1.2K
15:16 25.78 25.80 25.78 25.79 1.3K
15:17 25.78 25.79 25.78 25.79 1.2K
15:18 25.79 25.80 25.79 25.80 2.1K
15:19 25.81 25.81 25.81 25.81 1.2K
15:20 25.79 25.81 25.78 25.81 2.6K
15:21 25.81 25.81 25.80 25.80 3.8K
15:22 25.79 25.85 25.79 25.85 3.3K
15:23 25.83 25.83 25.82 25.83 1.8K
15:24 25.84 25.84 25.84 25.84 1.9K
15:25 25.81 25.81 25.77 25.78 4.8K
15:26 25.80 25.80 25.80 25.80 0.3K
15:27 25.78 25.80 25.78 25.80 2.7K
15:28 25.79 25.81 25.79 25.80 0.7K
15:29 25.80 25.80 25.78 25.78 1.3K
15:30 25.79 25.82 25.79 25.80 4.7K
15:31 25.79 25.80 25.78 25.78 2.5K
15:32 25.78 25.79 25.75 25.79 7.2K
15:33 25.78 25.85 25.78 25.85 8.6K
15:34 25.86 25.91 25.86 25.91 7.2K
15:36 25.87 25.87 25.86 25.86 1.5K
15:37 25.88 25.89 25.84 25.85 5.3K
15:38 25.86 25.86 25.82 25.84 4.1K
15:39 25.84 25.84 25.84 25.84 0.7K
15:40 25.83 25.83 25.83 25.83 1.2K
15:41 25.83 25.83 25.81 25.82 3.0K
15:42 25.84 25.85 25.83 25.83 4.8K
15:43 25.83 25.83 25.81 25.81 2.6K
15:44 25.81 25.81 25.77 25.77 3.9K
15:45 25.77 25.78 25.77 25.78 2.2K
15:46 25.78 25.80 25.78 25.80 4.8K
15:47 25.79 25.80 25.79 25.80 3.1K
15:48 25.78 25.78 25.76 25.76 2.5K
15:49 25.76 25.76 25.75 25.75 1.7K
15:50 25.77 25.79 25.74 25.75 6.8K
15:51 25.74 25.79 25.72 25.76 17.4K
15:52 25.75 25.76 25.73 25.73 6.7K
15:53 25.71 25.71 25.71 25.71 4.6K
15:54 25.71 25.71 25.64 25.64 22.8K
15:55 25.65 25.73 25.65 25.70 24.2K
15:56 25.70 25.70 25.68 25.70 18.6K
15:57 25.70 25.71 25.68 25.68 20.2K
15:58 25.69 25.69 25.61 25.61 33.2K
15:59 25.62 25.64 25.61 25.62 39.0K
16:00 25.62 25.62 25.62 25.62 559.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available