Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.96 20.97 20.89 20.93 108.1K
09:31 20.83 20.84 20.83 20.84 5.0K
09:32 20.86 20.86 20.64 20.64 10.0K
09:33 20.64 20.89 20.64 20.89 4.1K
09:34 20.90 20.90 20.89 20.89 1.6K
09:35 20.83 20.97 20.83 20.93 4.3K
09:36 20.93 20.94 20.70 20.70 12.1K
09:37 20.64 20.67 20.62 20.62 2.9K
09:38 20.63 20.76 20.63 20.76 3.2K
09:39 20.77 20.77 20.72 20.72 1.1K
09:40 20.82 20.86 20.77 20.86 4.0K
09:41 20.98 21.03 20.95 20.95 7.2K
09:42 21.00 21.05 20.92 20.92 5.8K
09:43 20.95 20.95 20.91 20.91 0.6K
09:44 20.88 20.88 20.71 20.71 3.2K
09:45 20.76 20.77 20.68 20.77 3.7K
09:46 20.77 20.82 20.75 20.75 11.5K
09:47 20.75 20.78 20.65 20.67 5.2K
09:48 20.64 20.65 20.64 20.65 0.8K
09:49 20.64 20.64 20.48 20.51 8.1K
09:50 20.52 20.52 20.42 20.42 2.5K
09:51 20.41 20.54 20.38 20.54 17.6K
09:52 20.55 20.62 20.55 20.55 5.1K
09:53 20.59 20.61 20.59 20.61 1.6K
09:54 20.64 20.64 20.55 20.60 4.6K
09:55 20.60 20.65 20.60 20.65 1.5K
09:56 20.65 20.65 20.52 20.56 8.5K
09:57 20.48 20.48 20.48 20.48 122.2K
09:58 20.43 20.49 20.43 20.49 3.9K
09:59 20.42 20.55 20.42 20.49 1.4K
10:00 20.55 20.55 20.45 20.45 4.0K
10:01 20.44 20.44 20.34 20.34 6.9K
10:02 20.38 20.44 20.38 20.44 4.9K
10:03 20.44 20.45 20.44 20.45 1.9K
10:04 20.43 20.49 20.43 20.49 4.1K
10:05 20.51 20.58 20.51 20.58 4.9K
10:06 20.60 20.71 20.59 20.67 8.5K
10:07 20.70 20.91 20.70 20.91 2.6K
10:08 20.87 20.87 20.68 20.68 11.1K
10:09 20.71 20.71 20.71 20.71 0.6K
10:10 20.71 20.71 20.68 20.68 1.2K
10:11 20.71 20.74 20.71 20.74 1.8K
10:12 20.68 20.79 20.68 20.79 2.2K
10:13 20.79 20.79 20.72 20.72 3.8K
10:14 20.71 20.74 20.68 20.73 3.6K
10:15 20.73 20.74 20.69 20.74 3.4K
10:16 20.77 20.77 20.74 20.74 0.9K
10:17 20.65 20.68 20.62 20.67 5.4K
10:18 20.66 20.66 20.63 20.65 1.9K
10:19 20.62 20.64 20.58 20.64 6.1K
10:20 20.66 20.72 20.66 20.72 1.2K
10:21 20.75 20.75 20.72 20.73 1.5K
10:22 20.75 20.76 20.73 20.76 4.1K
10:23 20.80 20.80 20.72 20.72 3.1K
10:24 20.73 20.73 20.68 20.68 4.8K
10:25 20.70 20.70 20.67 20.68 4.4K
10:26 20.68 20.72 20.62 20.72 6.5K
10:27 20.74 20.75 20.70 20.70 2.6K
10:28 20.68 20.71 20.67 20.71 0.7K
10:29 20.71 20.71 20.66 20.68 2.3K
10:30 20.68 20.70 20.68 20.70 1.2K
10:31 20.68 20.71 20.66 20.66 5.2K
10:32 20.64 20.66 20.62 20.62 6.2K
10:33 20.59 20.59 20.58 20.58 1.2K
10:34 20.59 20.60 20.54 20.54 9.2K
10:35 20.54 20.54 20.48 20.50 7.1K
10:36 20.49 20.55 20.48 20.55 5.4K
10:37 20.56 20.58 20.52 20.52 3.7K
10:38 20.53 20.56 20.50 20.50 3.0K
10:39 20.52 20.56 20.52 20.51 2.0K
10:40 20.58 20.58 20.56 20.56 2.6K
10:41 20.57 20.57 20.51 20.51 2.1K
10:42 20.53 20.58 20.53 20.58 3.0K
10:43 20.59 20.60 20.59 20.60 2.6K
10:44 20.65 20.65 20.63 20.63 1.4K
10:45 20.63 20.63 20.60 20.60 3.5K
10:46 20.63 20.63 20.53 20.55 2.2K
10:47 20.55 20.55 20.47 20.47 3.2K
10:48 20.44 20.44 20.40 20.40 1.6K
10:49 20.43 20.43 20.42 20.43 1.0K
10:50 20.43 20.43 20.38 20.40 1.4K
10:51 20.40 20.47 20.40 20.47 3.3K
10:52 20.44 20.44 20.41 20.41 0.7K
10:53 20.40 20.42 20.40 20.42 0.7K
10:54 20.42 20.47 20.42 20.46 4.2K
10:55 20.47 20.48 20.44 20.48 2.7K
10:56 20.48 20.48 20.43 20.43 2.9K
10:57 20.45 20.47 20.43 20.43 3.3K
10:58 20.42 20.42 20.39 20.41 2.6K
10:59 20.42 20.42 20.40 20.42 0.8K
11:00 20.41 20.44 20.41 20.44 4.2K
11:01 20.44 20.44 20.36 20.36 4.5K
11:02 20.32 20.32 20.31 20.32 7.8K
11:03 20.31 20.31 20.30 20.30 2.1K
11:04 20.28 20.31 20.28 20.31 3.6K
11:05 20.31 20.31 20.25 20.25 2.3K
11:06 20.25 20.27 20.23 20.23 3.4K
11:07 20.22 20.22 20.18 20.18 2.8K
11:08 20.20 20.20 20.20 20.20 0.3K
11:09 20.18 20.18 20.12 20.12 4.0K
11:10 20.10 20.11 20.09 20.09 5.1K
11:11 20.09 20.11 20.05 20.05 24.6K
11:12 20.05 20.08 20.04 20.08 5.0K
11:13 20.07 20.11 20.05 20.05 6.2K
11:14 20.06 20.06 20.04 20.04 0.7K
11:15 20.09 20.09 19.95 19.95 8.7K
11:16 19.94 20.00 19.93 20.00 21.3K
11:17 20.00 20.01 20.00 20.01 3.4K
11:18 20.05 20.05 20.01 20.01 4.2K
11:19 20.00 20.03 20.00 20.02 2.1K
11:20 20.02 20.07 20.02 20.07 5.0K
11:21 20.02 20.08 20.02 20.06 4.3K
11:22 20.07 20.07 20.04 20.04 2.0K
11:23 20.04 20.05 20.03 20.05 2.9K
11:24 20.04 20.06 20.02 20.05 2.7K
11:25 20.02 20.02 19.97 19.97 8.7K
11:26 19.99 20.01 19.96 20.01 6.0K
11:27 20.02 20.02 20.02 20.02 2.8K
11:28 20.02 20.03 19.99 20.01 2.2K
11:29 20.02 20.02 19.96 19.96 3.0K
11:30 19.97 19.98 19.97 19.98 3.9K
11:31 19.98 20.01 19.98 20.01 3.9K
11:32 20.04 20.06 20.04 20.05 1.6K
11:33 20.04 20.06 20.00 20.04 6.4K
11:34 20.03 20.05 20.01 20.01 5.6K
11:35 20.01 20.04 20.01 20.04 0.9K
11:36 20.02 20.02 19.98 19.99 6.7K
11:37 20.02 20.03 20.00 20.00 5.0K
11:38 20.00 20.02 20.00 20.00 1.9K
11:39 20.00 20.01 20.00 20.01 1.2K
11:40 19.99 19.99 19.97 19.97 1.8K
11:41 19.97 19.98 19.97 19.98 0.7K
11:42 19.99 20.02 19.99 20.02 3.3K
11:43 19.98 19.98 19.91 19.91 26.9K
11:44 19.91 19.94 19.91 19.94 7.1K
11:45 19.93 20.00 19.92 20.00 4.3K
11:46 19.99 20.01 19.99 20.00 1.6K
11:47 20.01 20.03 20.01 20.03 1.4K
11:48 20.01 20.01 20.01 20.01 0.3K
11:49 20.02 20.03 20.02 20.03 2.8K
11:50 20.05 20.06 20.00 20.00 4.6K
11:51 19.99 20.00 19.99 20.00 2.6K
11:52 20.00 20.01 20.00 20.01 2.2K
11:53 20.00 20.06 20.00 20.06 1.7K
11:54 20.06 20.06 20.03 20.04 2.2K
11:55 20.06 20.06 20.02 20.02 1.4K
11:56 20.02 20.05 20.02 20.05 2.1K
11:57 20.06 20.11 20.06 20.11 3.6K
11:58 20.11 20.11 20.07 20.08 2.9K
11:59 20.09 20.11 20.09 20.10 1.6K
12:00 20.10 20.11 20.09 20.09 1.1K
12:01 20.07 20.07 20.07 20.07 3.3K
12:02 20.09 20.10 20.09 20.10 0.8K
12:03 20.10 20.10 20.10 20.10 0.5K
12:04 20.11 20.11 20.09 20.11 1.1K
12:05 20.12 20.12 20.11 20.11 0.6K
12:06 20.11 20.11 20.10 20.10 1.7K
12:07 20.10 20.11 20.10 20.11 0.7K
12:08 20.10 20.10 20.08 20.08 1.0K
12:09 20.10 20.10 19.94 19.94 9.2K
12:10 19.96 19.97 19.96 19.97 1.2K
12:11 19.98 20.00 19.97 20.00 5.9K
12:12 20.00 20.00 19.98 19.99 2.8K
12:13 20.00 20.04 20.00 20.04 2.1K
12:14 20.04 20.08 20.04 20.08 31.4K
12:15 20.08 20.10 20.08 20.09 3.6K
12:16 20.09 20.16 20.09 20.16 6.9K
12:17 20.18 20.18 20.13 20.13 1.5K
12:18 20.10 20.10 20.08 20.08 2.7K
12:19 20.10 20.10 20.08 20.08 1.5K
12:20 20.08 20.08 20.08 20.08 0.4K
12:21 20.08 20.10 20.08 20.08 3.9K
12:22 20.09 20.10 20.09 20.10 1.1K
12:23 20.10 20.10 20.09 20.09 0.7K
12:24 20.09 20.09 20.05 20.05 3.3K
12:25 20.05 20.06 20.02 20.06 2.8K
12:26 20.06 20.06 20.02 20.03 1.0K
12:27 20.02 20.03 20.02 20.02 2.0K
12:28 20.03 20.03 20.00 20.00 3.6K
12:29 20.00 20.03 20.00 20.03 2.5K
12:30 20.05 20.05 20.05 20.05 0.4K
12:31 20.05 20.05 20.05 20.05 0.3K
12:32 20.05 20.06 20.05 20.06 6.0K
12:33 20.08 20.08 20.06 20.06 0.7K
12:34 20.03 20.03 20.00 20.01 5.2K
12:35 20.02 20.04 20.02 20.03 2.0K
12:36 20.03 20.04 20.03 20.04 0.6K
12:37 20.02 20.02 20.01 20.01 1.0K
12:38 20.03 20.03 20.03 20.03 0.4K
12:39 20.01 20.01 20.01 20.01 1.0K
12:40 19.99 19.99 19.99 19.98 1.6K
12:41 19.99 20.00 19.98 19.99 4.0K
12:42 20.00 20.05 20.00 20.05 2.7K
12:43 20.08 20.08 20.06 20.06 1.6K
12:44 20.08 20.08 20.03 20.04 3.2K
12:45 20.01 20.01 19.97 19.97 4.4K
12:46 19.96 19.96 19.96 19.95 2.7K
12:47 19.93 19.97 19.93 19.96 1.4K
12:48 19.96 19.99 19.96 19.99 2.5K
12:49 19.99 20.02 19.99 20.02 5.7K
12:50 20.00 20.00 19.96 19.96 5.0K
12:51 19.96 19.96 19.95 19.96 2.4K
12:52 19.95 19.95 19.94 19.94 3.1K
12:53 19.94 19.94 19.94 19.93 4.4K
12:54 19.94 19.95 19.93 19.93 7.3K
12:55 19.89 19.91 19.89 19.91 3.7K
12:56 19.88 19.89 19.88 19.89 3.0K
12:57 19.88 19.88 19.86 19.86 2.0K
12:58 19.87 19.90 19.85 19.90 2.9K
12:59 19.90 19.90 19.89 19.90 1.2K
13:00 19.91 19.91 19.89 19.89 2.0K
13:01 19.88 19.93 19.88 19.93 2.5K
13:02 19.92 19.92 19.92 19.92 3.8K
13:03 19.89 19.90 19.89 19.90 1.3K
13:04 19.89 19.90 19.88 19.90 1.7K
13:05 19.89 19.89 19.84 19.85 6.9K
13:06 19.86 19.86 19.84 19.84 3.3K
13:07 19.85 19.85 19.84 19.85 3.1K
13:08 19.86 19.88 19.86 19.88 2.0K
13:09 19.88 19.89 19.87 19.88 7.2K
13:10 19.89 19.89 19.88 19.88 1.1K
13:11 19.89 19.90 19.89 19.90 2.0K
13:12 19.89 19.89 19.89 19.89 0.9K
13:13 19.90 19.90 19.88 19.88 1.5K
13:14 19.90 19.90 19.88 19.88 2.2K
13:15 19.88 19.88 19.85 19.86 1.2K
13:16 19.84 19.88 19.84 19.86 1.0K
13:17 19.87 19.87 19.83 19.86 14.6K
13:18 19.87 19.87 19.86 19.86 1.3K
13:19 19.85 19.87 19.85 19.87 2.5K
13:20 19.87 19.87 19.86 19.86 1.3K
13:21 19.86 19.86 19.84 19.84 2.5K
13:22 19.84 19.87 19.84 19.87 2.2K
13:23 19.89 19.89 19.89 19.89 1.4K
13:24 19.89 19.90 19.89 19.90 2.2K
13:25 19.89 19.89 19.88 19.88 2.0K
13:26 19.88 19.89 19.87 19.89 1.1K
13:27 19.87 19.89 19.87 19.89 2.2K
13:28 19.87 19.87 19.87 19.87 3.1K
13:29 19.89 19.89 19.87 19.89 0.6K
13:30 19.86 19.89 19.86 19.88 2.0K
13:31 19.88 19.89 19.86 19.88 1.1K
13:32 19.89 19.89 19.80 19.80 10.0K
13:33 19.82 19.83 19.82 19.83 1.6K
13:34 19.82 19.86 19.82 19.86 3.0K
13:35 19.88 19.89 19.88 19.89 1.2K
13:36 19.88 19.89 19.87 19.89 2.6K
13:37 19.87 19.87 19.85 19.85 1.4K
13:38 19.84 19.88 19.84 19.85 11.1K
13:39 19.86 19.89 19.86 19.89 2.1K
13:40 19.89 19.93 19.89 19.93 1.8K
13:41 19.94 19.94 19.94 19.94 0.4K
13:42 19.91 19.94 19.91 19.93 1.8K
13:43 19.94 19.96 19.94 19.95 2.6K
13:44 19.94 19.94 19.93 19.94 1.9K
13:46 19.92 19.92 19.91 19.91 2.1K
13:47 19.91 19.92 19.91 19.92 1.2K
13:48 19.93 19.98 19.92 19.95 6.7K
13:49 19.93 19.93 19.93 19.93 0.4K
13:50 19.91 19.92 19.91 19.92 1.2K
13:51 19.94 19.94 19.90 19.90 1.4K
13:52 19.88 19.92 19.88 19.91 1.5K
13:53 19.91 19.91 19.89 19.89 2.6K
13:54 19.90 19.90 19.90 19.90 0.1K
13:55 19.86 19.86 19.85 19.85 1.9K
13:56 19.87 19.87 19.85 19.85 2.6K
13:57 19.86 19.86 19.82 19.83 2.0K
13:58 19.83 19.83 19.83 19.83 0.7K
13:59 19.83 19.84 19.80 19.82 6.9K
14:00 19.82 19.85 19.82 19.85 2.2K
14:01 19.86 19.89 19.86 19.89 2.1K
14:02 19.92 19.92 19.88 19.88 3.2K
14:03 19.87 19.89 19.87 19.88 1.1K
14:04 19.88 19.88 19.86 19.88 2.7K
14:05 19.88 19.89 19.87 19.86 3.3K
14:06 19.86 19.86 19.86 19.86 0.6K
14:07 19.88 19.88 19.88 19.88 0.4K
14:08 19.87 19.89 19.87 19.89 1.1K
14:09 19.89 19.90 19.86 19.86 3.8K
14:10 19.87 19.87 19.87 19.87 0.6K
14:11 19.89 19.89 19.89 19.89 0.4K
14:12 19.89 19.89 19.89 19.89 0.6K
14:13 19.89 19.89 19.88 19.89 1.2K
14:14 19.87 19.87 19.85 19.85 2.3K
14:15 19.85 19.85 19.78 19.77 3.0K
14:16 19.76 19.76 19.75 19.75 0.9K
14:17 19.75 19.78 19.75 19.75 5.4K
14:18 19.73 19.74 19.73 19.74 2.0K
14:19 19.73 19.75 19.73 19.75 2.6K
14:20 19.73 19.74 19.73 19.74 2.9K
14:21 19.73 19.74 19.73 19.73 1.9K
14:22 19.76 19.76 19.72 19.73 14.0K
14:23 19.72 19.76 19.72 19.76 3.3K
14:24 19.76 19.76 19.75 19.75 2.8K
14:25 19.74 19.74 19.72 19.72 1.3K
14:26 19.71 19.73 19.71 19.72 2.6K
14:27 19.70 19.71 19.70 19.71 1.0K
14:28 19.71 19.72 19.69 19.68 11.2K
14:29 19.68 19.68 19.68 19.68 0.5K
14:30 19.69 19.72 19.69 19.72 5.0K
14:31 19.70 19.71 19.70 19.70 3.6K
14:32 19.70 19.72 19.68 19.69 10.6K
14:33 19.68 19.68 19.65 19.68 3.8K
14:34 19.68 19.68 19.65 19.64 2.3K
14:35 19.64 19.64 19.56 19.56 3.5K
14:36 19.55 19.56 19.55 19.56 2.0K
14:37 19.56 19.56 19.53 19.53 1.7K
14:38 19.52 19.56 19.52 19.56 4.1K
14:39 19.55 19.55 19.54 19.55 5.1K
14:40 19.61 19.63 19.61 19.63 2.4K
14:41 19.64 19.64 19.62 19.63 3.7K
14:42 19.63 19.63 19.60 19.60 3.8K
14:43 19.58 19.59 19.58 19.59 1.8K
14:45 19.58 19.58 19.58 19.58 1.3K
14:46 19.55 19.56 19.55 19.56 2.9K
14:47 19.56 19.56 19.56 19.56 1.0K
14:48 19.54 19.54 19.53 19.53 15.5K
14:49 19.52 19.52 19.51 19.51 6.5K
14:50 19.52 19.53 19.52 19.53 1.9K
14:51 19.53 19.54 19.44 19.44 7.1K
14:52 19.43 19.44 19.42 19.42 3.9K
14:53 19.40 19.42 19.40 19.40 1.3K
14:54 19.39 19.42 19.39 19.41 2.5K
14:55 19.41 19.42 19.38 19.38 2.8K
14:56 19.40 19.40 19.38 19.40 6.1K
14:57 19.36 19.36 19.35 19.36 13.7K
14:58 19.36 19.37 19.34 19.37 6.5K
14:59 19.36 19.43 19.36 19.43 3.4K
15:00 19.40 19.40 19.37 19.37 4.3K
15:01 19.36 19.36 19.33 19.33 1.6K
15:02 19.33 19.33 19.32 19.32 1.0K
15:03 19.30 19.32 19.30 19.32 4.4K
15:04 19.33 19.33 19.31 19.33 0.7K
15:05 19.35 19.35 19.34 19.35 3.0K
15:06 19.34 19.40 19.34 19.40 3.8K
15:07 19.40 19.46 19.39 19.39 6.1K
15:08 19.38 19.39 19.35 19.36 7.8K
15:09 19.35 19.35 19.34 19.35 5.0K
15:10 19.35 19.35 19.34 19.34 1.8K
15:11 19.34 19.34 19.33 19.33 2.9K
15:12 19.33 19.33 19.33 19.33 0.5K
15:13 19.33 19.35 19.32 19.35 2.6K
15:14 19.36 19.36 19.34 19.35 2.8K
15:15 19.35 19.35 19.33 19.35 2.4K
15:16 19.35 19.37 19.35 19.36 7.6K
15:17 19.38 19.39 19.37 19.39 6.7K
15:18 19.38 19.38 19.31 19.31 6.4K
15:19 19.28 19.31 19.28 19.29 5.0K
15:20 19.27 19.27 19.26 19.26 5.9K
15:21 19.26 19.26 19.20 19.22 6.5K
15:22 19.19 19.21 19.19 19.20 2.3K
15:23 19.20 19.23 19.20 19.23 3.3K
15:24 19.20 19.21 19.17 19.17 2.4K
15:25 19.18 19.18 19.15 19.17 8.0K
15:26 19.18 19.18 19.12 19.12 13.9K
15:27 19.11 19.17 19.11 19.13 3.7K
15:28 19.16 19.17 19.13 19.13 2.7K
15:29 19.13 19.14 19.10 19.14 5.4K
15:30 19.12 19.15 19.12 19.15 5.8K
15:31 19.15 19.19 19.15 19.19 5.0K
15:32 19.18 19.18 19.15 19.15 2.3K
15:33 19.14 19.14 19.14 19.14 2.5K
15:34 19.11 19.15 19.11 19.15 6.3K
15:35 19.14 19.15 19.12 19.12 8.5K
15:36 19.12 19.12 19.08 19.08 13.5K
15:37 19.09 19.15 19.09 19.15 6.2K
15:38 19.17 19.19 19.17 19.19 4.2K
15:39 19.18 19.18 19.18 19.18 3.7K
15:40 19.17 19.20 19.16 19.16 10.2K
15:41 19.16 19.16 19.14 19.14 7.2K
15:42 19.16 19.17 19.12 19.12 10.6K
15:43 19.13 19.13 19.11 19.11 4.0K
15:44 19.11 19.11 19.07 19.08 3.9K
15:45 19.08 19.11 19.07 19.11 3.8K
15:46 19.11 19.23 19.11 19.20 10.6K
15:47 19.21 19.21 19.19 19.20 7.3K
15:48 19.20 19.24 19.20 19.24 6.5K
15:49 19.24 19.26 19.24 19.24 13.8K
15:50 19.23 19.23 19.21 19.22 13.2K
15:51 19.23 19.24 19.19 19.19 16.1K
15:52 19.20 19.24 19.20 19.22 19.4K
15:53 19.21 19.21 19.15 19.15 7.2K
15:54 19.16 19.16 19.12 19.16 22.1K
15:55 19.16 19.16 19.07 19.07 14.8K
15:56 19.07 19.08 19.07 19.08 22.7K
15:57 19.08 19.12 19.08 19.11 31.3K
15:58 19.12 19.13 19.08 19.09 30.5K
15:59 19.09 19.16 19.09 19.16 53.2K
16:00 19.14 19.14 19.14 19.14 208.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available