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 18.53 18.78 18.53 18.77 38.3K
09:31 18.84 18.86 18.74 18.74 11.7K
09:32 18.85 18.85 18.60 18.60 4.7K
09:33 18.53 18.63 18.50 18.50 7.1K
09:34 18.48 18.50 18.43 18.50 0.6K
09:35 18.50 18.54 18.46 18.46 3.9K
09:37 18.59 18.60 18.59 18.60 0.7K
09:38 18.60 18.65 18.59 18.65 3.9K
09:39 18.59 18.59 18.42 18.42 5.6K
09:40 18.53 18.53 18.46 18.46 2.5K
09:41 18.47 18.47 18.45 18.45 4.8K
09:42 18.45 18.45 18.38 18.40 5.6K
09:43 18.31 18.35 18.30 18.35 20.3K
09:44 18.35 18.40 18.35 18.37 6.4K
09:45 18.35 18.35 18.32 18.32 2.3K
09:46 18.33 18.34 18.27 18.34 4.3K
09:47 18.31 18.31 18.28 18.28 1.1K
09:48 18.28 18.43 18.28 18.43 13.9K
09:49 18.46 18.49 18.40 18.40 6.7K
09:50 18.34 18.37 18.32 18.32 9.0K
09:51 18.33 18.33 18.29 18.31 3.9K
09:52 18.34 18.34 18.29 18.32 28.1K
09:53 18.30 18.32 18.29 18.32 1.1K
09:54 18.32 18.41 18.32 18.41 4.5K
09:55 18.37 18.45 18.35 18.38 7.6K
09:56 18.38 18.42 18.38 18.42 1.1K
09:57 18.37 18.43 18.37 18.44 4.3K
09:58 18.46 18.51 18.44 18.51 10.8K
09:59 18.48 18.48 18.44 18.46 11.3K
10:00 18.45 18.46 18.42 18.46 4.5K
10:01 18.46 18.47 18.46 18.47 1.4K
10:02 18.47 18.49 18.47 18.49 8.7K
10:03 18.49 18.53 18.49 18.53 1.8K
10:04 18.53 18.53 18.50 18.52 2.9K
10:05 18.57 18.58 18.49 18.49 5.6K
10:06 18.50 18.50 18.50 18.50 0.9K
10:07 18.50 18.50 18.48 18.48 5.0K
10:08 18.49 18.52 18.49 18.52 7.8K
10:09 18.50 18.50 18.47 18.47 6.5K
10:10 18.44 18.47 18.41 18.46 23.7K
10:11 18.45 18.45 18.40 18.43 19.2K
10:12 18.47 18.54 18.47 18.54 11.1K
10:13 18.53 18.58 18.53 18.58 9.5K
10:14 18.58 18.62 18.55 18.55 8.0K
10:16 18.55 18.59 18.55 18.56 4.2K
10:17 18.56 18.58 18.56 18.58 1.8K
10:18 18.55 18.58 18.50 18.50 7.1K
10:19 18.50 18.52 18.48 18.52 11.7K
10:20 18.53 18.53 18.50 18.53 4.6K
10:21 18.51 18.51 18.49 18.49 2.9K
10:22 18.49 18.49 18.46 18.49 3.8K
10:23 18.49 18.51 18.44 18.43 5.7K
10:24 18.44 18.55 18.44 18.55 5.8K
10:25 18.54 18.54 18.53 18.53 1.7K
10:26 18.52 18.52 18.52 18.52 0.2K
10:27 18.55 18.63 18.52 18.63 4.8K
10:28 18.61 18.63 18.60 18.60 1.5K
10:29 18.59 18.61 18.57 18.58 2.1K
10:30 18.59 18.59 18.59 18.59 2.2K
10:31 18.57 18.59 18.55 18.57 5.8K
10:32 18.60 18.60 18.59 18.59 1.6K
10:33 18.56 18.71 18.56 18.66 5.5K
10:34 18.69 18.69 18.66 18.69 1.6K
10:35 18.71 18.73 18.71 18.73 5.9K
10:37 18.73 18.73 18.71 18.71 3.2K
10:38 18.69 18.70 18.66 18.70 3.8K
10:39 18.68 18.68 18.68 18.68 1.6K
10:40 18.70 18.71 18.70 18.71 4.9K
10:41 18.72 18.73 18.72 18.72 2.9K
10:42 18.72 18.73 18.68 18.68 4.7K
10:43 18.68 18.68 18.67 18.68 5.6K
10:44 18.68 18.74 18.68 18.74 4.7K
10:45 18.73 18.73 18.65 18.65 3.6K
10:46 18.63 18.63 18.62 18.62 1.8K
10:47 18.63 18.63 18.63 18.63 1.4K
10:48 18.65 18.66 18.64 18.66 3.1K
10:49 18.61 18.65 18.61 18.65 3.5K
10:50 18.61 18.61 18.58 18.58 1.5K
10:51 18.56 18.56 18.56 18.56 1.1K
10:52 18.57 18.57 18.54 18.57 3.4K
10:53 18.56 18.58 18.56 18.58 1.6K
10:54 18.57 18.60 18.57 18.60 4.7K
10:56 18.57 18.57 18.57 18.57 1.2K
10:57 18.57 18.57 18.55 18.55 2.4K
10:58 18.53 18.53 18.50 18.50 4.0K
10:59 18.51 18.52 18.51 18.52 4.3K
11:00 18.54 18.54 18.54 18.54 0.2K
11:01 18.51 18.51 18.49 18.51 17.5K
11:02 18.51 18.52 18.50 18.52 4.7K
11:03 18.53 18.54 18.53 18.53 2.9K
11:04 18.47 18.47 18.47 18.47 3.6K
11:05 18.46 18.48 18.46 18.48 5.0K
11:06 18.50 18.51 18.49 18.51 1.6K
11:07 18.52 18.52 18.52 18.52 0.3K
11:08 18.49 18.49 18.49 18.49 1.3K
11:09 18.52 18.52 18.45 18.47 41.1K
11:10 18.47 18.48 18.47 18.47 0.7K
11:11 18.48 18.50 18.48 18.50 4.0K
11:12 18.50 18.52 18.50 18.52 4.5K
11:15 18.52 18.52 18.52 18.52 2.0K
11:16 18.53 18.53 18.53 18.53 0.4K
11:17 18.50 18.50 18.48 18.50 1.8K
11:18 18.48 18.49 18.48 18.48 2.8K
11:19 18.46 18.53 18.46 18.52 5.8K
11:20 18.59 18.62 18.59 18.61 4.3K
11:21 18.63 18.63 18.63 18.63 1.3K
11:23 18.64 18.64 18.64 18.64 2.1K
11:24 18.60 18.60 18.59 18.59 1.3K
11:25 18.59 18.59 18.59 18.59 0.4K
11:26 18.59 18.59 18.57 18.57 4.3K
11:27 18.56 18.57 18.56 18.57 5.2K
11:28 18.59 18.61 18.59 18.61 2.3K
11:29 18.59 18.61 18.59 18.61 2.1K
11:30 18.62 18.62 18.62 18.62 1.2K
11:31 18.61 18.61 18.61 18.61 0.6K
11:32 18.61 18.67 18.61 18.67 3.7K
11:33 18.67 18.70 18.67 18.70 2.0K
11:34 18.69 18.69 18.69 18.69 1.4K
11:35 18.68 18.70 18.67 18.70 4.7K
11:36 18.71 18.71 18.66 18.66 3.2K
11:37 18.70 18.71 18.70 18.71 1.7K
11:38 18.70 18.70 18.69 18.69 1.4K
11:39 18.66 18.69 18.66 18.67 2.3K
11:40 18.68 18.68 18.66 18.66 0.4K
11:41 18.66 18.66 18.66 18.66 0.6K
11:42 18.67 18.67 18.65 18.65 1.1K
11:43 18.67 18.75 18.67 18.74 5.2K
11:44 18.75 18.78 18.75 18.78 2.3K
11:45 18.77 18.78 18.77 18.78 2.7K
11:46 18.78 18.79 18.76 18.79 5.8K
11:47 18.79 18.79 18.79 18.79 0.9K
11:48 18.77 18.78 18.77 18.78 1.6K
11:49 18.82 18.85 18.82 18.85 2.6K
11:50 18.86 18.86 18.83 18.85 2.0K
11:51 18.84 18.84 18.84 18.84 1.3K
11:52 18.82 18.82 18.82 18.82 1.6K
11:53 18.82 18.89 18.82 18.87 4.0K
11:54 18.88 18.88 18.83 18.83 5.2K
11:55 18.81 18.83 18.81 18.81 1.0K
11:56 18.81 18.83 18.81 18.83 1.0K
11:57 18.82 18.83 18.81 18.83 3.0K
11:58 18.80 18.83 18.80 18.82 1.1K
11:59 18.79 18.79 18.76 18.77 3.5K
12:00 18.77 18.79 18.77 18.78 3.7K
12:01 18.77 18.80 18.76 18.80 6.6K
12:02 18.80 18.80 18.80 18.80 0.9K
12:03 18.80 18.80 18.80 18.80 0.3K
12:04 18.81 18.83 18.81 18.83 2.9K
12:05 18.81 18.81 18.80 18.81 1.8K
12:06 18.80 18.81 18.80 18.81 1.1K
12:07 18.80 18.81 18.78 18.78 1.3K
12:08 18.76 18.80 18.76 18.79 1.1K
12:09 18.81 18.82 18.81 18.81 1.4K
12:10 18.81 18.85 18.81 18.85 2.1K
12:11 18.86 18.86 18.86 18.86 1.8K
12:12 18.85 18.88 18.85 18.88 2.6K
12:13 18.89 18.92 18.89 18.90 3.3K
12:14 18.89 18.89 18.87 18.86 1.4K
12:15 18.87 18.87 18.87 18.87 0.9K
12:16 18.87 18.87 18.87 18.87 0.3K
12:17 18.86 18.86 18.86 18.86 0.9K
12:18 18.87 18.88 18.87 18.88 1.9K
12:19 18.88 18.89 18.88 18.89 1.2K
12:20 18.86 18.86 18.84 18.86 4.3K
12:21 18.87 18.87 18.87 18.87 0.9K
12:22 18.87 18.91 18.87 18.91 6.4K
12:23 18.90 18.90 18.89 18.89 3.0K
12:24 18.87 18.87 18.87 18.86 2.0K
12:26 18.91 18.91 18.91 18.91 1.1K
12:27 18.89 18.89 18.89 18.89 1.0K
12:28 18.90 18.99 18.90 18.99 4.2K
12:29 18.96 18.97 18.96 18.97 2.0K
12:31 18.95 18.95 18.93 18.94 2.2K
12:32 18.93 18.95 18.93 18.95 1.1K
12:33 18.96 19.02 18.96 19.01 4.7K
12:34 19.02 19.02 19.02 19.02 0.5K
12:35 19.04 19.04 19.03 19.03 2.5K
12:36 19.03 19.03 19.03 19.03 0.7K
12:37 19.04 19.07 19.04 19.07 2.6K
12:38 19.06 19.08 19.06 19.08 2.2K
12:39 19.08 19.08 19.06 19.08 2.9K
12:40 19.08 19.08 19.07 19.07 2.4K
12:41 19.03 19.09 19.03 19.09 2.1K
12:42 19.10 19.10 19.09 19.09 2.5K
12:43 19.09 19.13 19.09 19.13 5.5K
12:44 19.11 19.11 19.09 19.09 1.2K
12:45 19.11 19.11 19.10 19.10 0.3K
12:46 19.12 19.14 19.12 19.14 2.0K
12:47 19.13 19.13 19.13 19.13 3.3K
12:49 19.06 19.06 19.06 19.06 0.5K
12:51 19.04 19.04 19.04 19.04 0.5K
12:52 19.06 19.06 19.04 19.06 5.7K
12:53 19.07 19.07 19.07 19.07 0.4K
12:54 19.07 19.09 19.07 19.09 1.1K
12:55 19.09 19.09 19.09 19.09 0.7K
12:56 19.07 19.07 19.06 19.06 2.5K
12:57 19.03 19.03 19.03 19.03 0.7K
12:58 19.04 19.05 19.04 19.05 7.6K
12:59 19.03 19.08 19.03 19.08 4.1K
13:00 19.09 19.09 19.09 19.09 1.6K
13:01 19.13 19.13 19.13 19.13 1.9K
13:02 19.13 19.13 19.10 19.11 6.4K
13:03 19.12 19.16 19.12 19.16 2.9K
13:04 19.16 19.16 19.15 19.15 2.8K
13:05 19.18 19.19 19.16 19.16 6.0K
13:06 19.16 19.16 19.13 19.13 3.1K
13:07 19.13 19.14 19.13 19.14 2.7K
13:08 19.14 19.21 19.14 19.21 3.7K
13:09 19.21 19.22 19.21 19.22 1.4K
13:10 19.21 19.21 19.21 19.21 1.2K
13:11 19.22 19.22 19.20 19.20 1.9K
13:12 19.21 19.21 19.21 19.21 1.8K
13:13 19.22 19.22 19.22 19.22 0.2K
13:14 19.23 19.23 19.23 19.22 2.1K
13:15 19.22 19.22 19.18 19.18 2.8K
13:16 19.18 19.18 19.15 19.15 1.6K
13:17 19.13 19.18 19.13 19.18 2.4K
13:18 19.16 19.16 19.16 19.16 1.1K
13:19 19.17 19.17 19.17 19.17 0.4K
13:20 19.17 19.17 19.17 19.17 0.5K
13:21 19.17 19.17 19.17 19.17 0.9K
13:22 19.17 19.17 19.15 19.15 2.0K
13:23 19.15 19.15 19.15 19.15 1.2K
13:24 19.15 19.16 19.15 19.16 0.8K
13:25 19.16 19.16 19.16 19.16 1.4K
13:26 19.17 19.19 19.16 19.16 3.5K
13:27 19.12 19.15 19.12 19.15 2.6K
13:28 19.13 19.13 19.13 19.13 0.7K
13:29 19.11 19.12 19.10 19.12 2.2K
13:30 19.12 19.12 19.10 19.10 3.3K
13:31 19.10 19.10 19.09 19.09 1.5K
13:32 19.13 19.13 19.11 19.13 2.5K
13:33 19.14 19.16 19.13 19.16 2.0K
13:34 19.15 19.15 19.15 19.15 2.0K
13:35 19.13 19.15 19.13 19.14 4.3K
13:36 19.14 19.15 19.13 19.13 3.5K
13:37 19.10 19.13 19.10 19.11 2.9K
13:38 19.14 19.15 19.13 19.15 1.7K
13:39 19.14 19.15 19.14 19.15 2.1K
13:40 19.16 19.16 19.16 19.16 0.4K
13:41 19.16 19.18 19.16 19.18 2.2K
13:42 19.20 19.20 19.20 19.20 1.0K
13:43 19.20 19.20 19.19 19.20 6.1K
13:44 19.18 19.18 19.17 19.18 1.6K
13:45 19.19 19.21 19.19 19.21 2.0K
13:46 19.24 19.24 19.24 19.24 0.3K
13:47 19.24 19.26 19.24 19.26 13.4K
13:48 19.28 19.28 19.27 19.27 1.2K
13:49 19.27 19.27 19.27 19.27 3.3K
13:50 19.26 19.31 19.26 19.30 6.1K
13:51 19.32 19.34 19.32 19.34 1.3K
13:52 19.35 19.35 19.31 19.33 8.8K
13:53 19.36 19.38 19.36 19.38 1.7K
13:54 19.38 19.38 19.37 19.37 0.3K
13:55 19.37 19.41 19.36 19.41 4.4K
13:56 19.42 19.43 19.41 19.43 3.9K
13:57 19.43 19.43 19.40 19.40 4.3K
13:58 19.41 19.41 19.40 19.40 1.2K
13:59 19.40 19.40 19.37 19.37 3.0K
14:00 19.34 19.34 19.34 19.34 0.7K
14:01 19.36 19.36 19.36 19.36 1.1K
14:02 19.37 19.39 19.37 19.39 3.9K
14:03 19.40 19.40 19.40 19.40 0.5K
14:04 19.37 19.37 19.37 19.37 2.2K
14:06 19.37 19.38 19.37 19.37 1.4K
14:07 19.38 19.44 19.38 19.44 2.3K
14:08 19.44 19.45 19.44 19.45 1.2K
14:09 19.45 19.45 19.44 19.43 2.5K
14:10 19.44 19.44 19.42 19.42 2.6K
14:12 19.41 19.41 19.41 19.41 0.1K
14:13 19.42 19.42 19.40 19.40 4.7K
14:15 19.38 19.38 19.38 19.38 1.4K
14:16 19.39 19.39 19.38 19.38 0.4K
14:17 19.38 19.40 19.38 19.40 5.6K
14:18 19.34 19.35 19.34 19.35 2.4K
14:19 19.32 19.32 19.32 19.32 0.9K
14:20 19.31 19.33 19.31 19.33 1.0K
14:21 19.33 19.33 19.32 19.32 2.4K
14:22 19.30 19.34 19.30 19.34 1.8K
14:23 19.34 19.35 19.34 19.35 0.6K
14:24 19.34 19.34 19.32 19.34 1.6K
14:25 19.34 19.34 19.34 19.34 0.7K
14:26 19.33 19.33 19.31 19.31 2.4K
14:27 19.33 19.33 19.32 19.32 0.8K
14:28 19.31 19.35 19.31 19.35 2.3K
14:29 19.35 19.35 19.31 19.31 1.3K
14:30 19.31 19.31 19.30 19.30 1.5K
14:31 19.29 19.29 19.27 19.28 3.0K
14:32 19.29 19.29 19.29 19.29 1.2K
14:33 19.27 19.27 19.23 19.23 1.7K
14:34 19.22 19.25 19.22 19.25 0.7K
14:35 19.24 19.24 19.24 19.24 1.0K
14:36 19.27 19.27 19.27 19.27 2.8K
14:37 19.27 19.27 19.27 19.27 1.1K
14:38 19.30 19.30 19.30 19.30 3.0K
14:39 19.30 19.30 19.30 19.30 1.2K
14:40 19.32 19.32 19.32 19.32 5.4K
14:41 19.28 19.29 19.28 19.29 2.5K
14:42 19.30 19.31 19.29 19.30 2.6K
14:43 19.30 19.37 19.30 19.37 4.4K
14:44 19.36 19.36 19.36 19.36 2.0K
14:45 19.37 19.38 19.37 19.38 1.2K
14:46 19.37 19.39 19.37 19.39 1.8K
14:47 19.37 19.38 19.37 19.38 3.4K
14:48 19.38 19.41 19.37 19.40 14.2K
14:49 19.40 19.40 19.40 19.40 3.8K
14:50 19.42 19.42 19.42 19.42 0.8K
14:51 19.43 19.46 19.43 19.46 2.7K
14:52 19.47 19.48 19.47 19.48 1.8K
14:53 19.49 19.50 19.49 19.50 1.2K
14:54 19.50 19.50 19.47 19.46 3.8K
14:55 19.48 19.51 19.48 19.51 1.8K
14:56 19.50 19.50 19.45 19.45 3.3K
14:57 19.45 19.45 19.45 19.45 0.6K
14:58 19.45 19.45 19.44 19.45 2.9K
14:59 19.46 19.48 19.46 19.48 1.1K
15:00 19.47 19.49 19.47 19.48 1.8K
15:01 19.48 19.48 19.48 19.48 2.3K
15:02 19.49 19.49 19.46 19.46 3.8K
15:03 19.46 19.46 19.44 19.43 3.2K
15:04 19.41 19.41 19.41 19.41 1.2K
15:05 19.40 19.40 19.40 19.40 0.9K
15:06 19.40 19.40 19.38 19.39 5.5K
15:07 19.39 19.39 19.39 19.39 0.9K
15:08 19.40 19.43 19.40 19.43 3.9K
15:09 19.44 19.46 19.44 19.45 6.9K
15:10 19.42 19.44 19.42 19.43 2.6K
15:11 19.42 19.43 19.40 19.40 5.0K
15:12 19.40 19.41 19.40 19.41 1.4K
15:13 19.41 19.44 19.41 19.44 1.9K
15:14 19.44 19.44 19.43 19.44 1.7K
15:15 19.44 19.45 19.41 19.41 6.1K
15:16 19.40 19.40 19.40 19.40 1.0K
15:17 19.41 19.41 19.40 19.40 2.1K
15:19 19.41 19.46 19.41 19.45 8.6K
15:20 19.45 19.45 19.45 19.45 0.4K
15:21 19.47 19.48 19.47 19.48 4.9K
15:22 19.48 19.49 19.48 19.49 1.3K
15:23 19.50 19.51 19.50 19.51 4.2K
15:24 19.51 19.51 19.51 19.51 0.5K
15:25 19.51 19.51 19.49 19.49 5.6K
15:26 19.49 19.49 19.49 19.49 1.5K
15:27 19.50 19.51 19.49 19.49 3.8K
15:28 19.50 19.50 19.49 19.49 5.2K
15:29 19.47 19.47 19.45 19.45 3.3K
15:30 19.45 19.45 19.42 19.42 4.9K
15:31 19.41 19.41 19.36 19.36 9.6K
15:32 19.35 19.35 19.31 19.31 2.5K
15:33 19.29 19.30 19.27 19.27 3.9K
15:34 19.26 19.26 19.24 19.24 2.3K
15:35 19.26 19.27 19.24 19.27 6.8K
15:36 19.27 19.27 19.19 19.19 17.7K
15:37 19.22 19.24 19.22 19.24 5.8K
15:38 19.25 19.27 19.23 19.26 4.8K
15:39 19.25 19.25 19.23 19.23 2.2K
15:40 19.21 19.21 19.17 19.17 2.8K
15:41 19.14 19.16 19.11 19.11 5.7K
15:42 19.13 19.13 19.11 19.11 7.7K
15:43 19.13 19.17 19.13 19.17 5.6K
15:44 19.16 19.20 19.16 19.18 6.8K
15:45 19.20 19.20 19.17 19.17 3.4K
15:46 19.19 19.19 19.19 19.19 5.5K
15:47 19.21 19.21 19.18 19.18 6.0K
15:48 19.17 19.18 19.17 19.18 4.0K
15:49 19.18 19.19 19.17 19.19 5.0K
15:50 19.17 19.17 19.07 19.07 8.5K
15:51 19.07 19.08 19.06 19.06 7.7K
15:52 19.06 19.06 19.01 19.01 10.4K
15:53 19.00 19.05 19.00 19.04 10.7K
15:54 19.04 19.06 19.04 19.04 16.1K
15:55 19.03 19.07 19.03 19.05 13.2K
15:56 19.05 19.05 19.02 19.02 16.9K
15:57 19.03 19.06 19.03 19.06 19.1K
15:58 19.05 19.05 19.01 19.02 27.2K
15:59 19.02 19.02 18.98 18.98 39.5K
16:00 18.98 18.98 18.98 18.98 198.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available