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 19.16 19.16 19.09 19.09 12.1K
09:32 18.97 19.16 18.88 18.88 4.7K
09:33 18.89 18.98 18.89 18.95 1.5K
09:34 18.96 18.96 18.96 18.96 0.3K
09:35 19.07 19.09 19.07 19.09 2.8K
09:38 19.07 19.07 19.07 19.07 0.8K
09:40 19.08 19.08 19.04 19.08 1.0K
09:41 19.14 19.14 19.14 19.14 1.8K
09:42 19.24 19.24 19.24 19.24 0.3K
09:43 19.25 19.25 19.24 19.24 11.7K
09:44 19.28 19.28 19.28 19.27 0.2K
09:45 19.28 19.29 19.28 19.28 1.2K
09:46 19.32 19.32 19.30 19.30 4.0K
09:47 19.27 19.27 19.16 19.18 12.1K
09:48 19.16 19.17 19.06 19.06 9.1K
09:49 19.00 19.00 19.00 19.00 1.7K
09:50 18.98 18.98 18.92 18.92 4.8K
09:51 19.01 19.04 19.01 19.04 3.6K
09:52 19.06 19.06 18.99 18.99 1.7K
09:53 18.98 18.98 18.90 18.90 2.1K
09:54 18.84 18.84 18.77 18.77 3.2K
09:55 18.77 18.86 18.77 18.86 3.4K
09:56 18.81 18.81 18.71 18.70 2.9K
09:57 18.68 18.69 18.66 18.69 1.0K
09:58 18.65 18.65 18.63 18.63 1.2K
09:59 18.63 18.70 18.57 18.66 3.4K
10:00 18.77 18.86 18.77 18.86 3.2K
10:01 18.82 18.82 18.82 18.82 1.9K
10:02 18.74 18.74 18.74 18.74 0.6K
10:03 18.73 18.76 18.73 18.76 0.6K
10:04 18.76 18.77 18.65 18.65 4.2K
10:05 18.65 18.71 18.65 18.66 4.3K
10:06 18.65 18.67 18.64 18.64 1.3K
10:07 18.68 18.71 18.68 18.69 10.3K
10:08 18.71 18.77 18.71 18.77 7.8K
10:09 18.76 18.77 18.73 18.73 4.6K
10:10 18.73 18.73 18.67 18.68 2.8K
10:11 18.64 18.64 18.63 18.63 3.7K
10:12 18.62 18.72 18.62 18.70 7.8K
10:14 18.66 18.68 18.59 18.59 4.0K
10:15 18.65 18.67 18.63 18.63 3.6K
10:16 18.61 18.61 18.61 18.61 2.1K
10:17 18.61 18.64 18.60 18.64 2.1K
10:18 18.66 18.72 18.66 18.72 7.2K
10:19 18.69 18.69 18.68 18.68 3.3K
10:20 18.67 18.67 18.67 18.67 4.9K
10:21 18.67 18.67 18.65 18.65 3.6K
10:22 18.67 18.68 18.67 18.68 4.9K
10:23 18.76 18.79 18.76 18.76 4.8K
10:24 18.66 18.66 18.66 18.66 2.5K
10:25 18.68 18.68 18.67 18.67 2.6K
10:26 18.67 18.68 18.67 18.68 2.1K
10:27 18.66 18.66 18.61 18.61 5.9K
10:28 18.57 18.61 18.57 18.61 3.1K
10:29 18.61 18.61 18.61 18.61 2.1K
10:30 18.59 18.59 18.57 18.57 3.0K
10:31 18.57 18.57 18.55 18.57 3.8K
10:32 18.56 18.56 18.56 18.56 0.9K
10:33 18.60 18.63 18.58 18.58 9.2K
10:34 18.58 18.58 18.58 18.58 3.6K
10:35 18.52 18.52 18.52 18.52 2.0K
10:36 18.53 18.53 18.53 18.53 1.1K
10:37 18.52 18.52 18.52 18.52 0.9K
10:38 18.54 18.58 18.54 18.58 4.9K
10:39 18.59 18.59 18.59 18.59 0.1K
10:40 18.59 18.59 18.55 18.55 4.3K
10:41 18.58 18.64 18.58 18.64 9.2K
10:42 18.62 18.63 18.62 18.63 1.9K
10:43 18.64 18.65 18.62 18.62 10.1K
10:44 18.61 18.61 18.57 18.57 4.2K
10:45 18.57 18.57 18.56 18.56 0.6K
10:46 18.58 18.59 18.56 18.59 3.4K
10:47 18.58 18.58 18.58 18.58 0.5K
10:48 18.57 18.57 18.57 18.57 2.9K
10:49 18.62 18.62 18.62 18.62 4.4K
10:50 18.64 18.64 18.64 18.64 0.4K
10:51 18.64 18.66 18.64 18.66 1.1K
10:52 18.67 18.69 18.67 18.68 2.0K
10:53 18.70 18.70 18.66 18.66 1.9K
10:54 18.67 18.67 18.67 18.67 0.9K
10:55 18.66 18.68 18.66 18.68 1.8K
10:57 18.68 18.68 18.68 18.68 0.3K
10:58 18.68 18.68 18.68 18.68 0.5K
10:59 18.67 18.67 18.67 18.67 1.6K
11:00 18.65 18.66 18.65 18.66 4.6K
11:01 18.66 18.66 18.63 18.64 2.3K
11:02 18.63 18.63 18.62 18.62 1.4K
11:03 18.64 18.64 18.63 18.63 1.3K
11:04 18.63 18.63 18.63 18.63 0.2K
11:05 18.63 18.63 18.61 18.61 1.3K
11:07 18.61 18.61 18.60 18.61 2.4K
11:08 18.62 18.62 18.62 18.61 3.2K
11:09 18.61 18.61 18.61 18.61 0.8K
11:10 18.64 18.64 18.60 18.60 3.5K
11:11 18.57 18.57 18.57 18.57 0.3K
11:12 18.57 18.57 18.57 18.57 0.2K
11:13 18.58 18.60 18.58 18.59 2.0K
11:14 18.61 18.64 18.61 18.63 1.2K
11:15 18.64 18.67 18.64 18.67 2.1K
11:17 18.65 18.65 18.65 18.65 0.7K
11:19 18.63 18.63 18.63 18.63 2.5K
11:20 18.61 18.61 18.61 18.61 0.7K
11:22 18.64 18.64 18.64 18.64 1.0K
11:23 18.62 18.62 18.62 18.62 1.1K
11:24 18.60 18.63 18.60 18.63 2.6K
11:25 18.63 18.63 18.60 18.60 1.2K
11:26 18.60 18.60 18.60 18.60 0.3K
11:27 18.61 18.61 18.61 18.61 3.0K
11:28 18.58 18.58 18.57 18.57 2.1K
11:29 18.58 18.58 18.58 18.58 1.5K
11:30 18.58 18.58 18.58 18.58 0.2K
11:31 18.60 18.60 18.60 18.60 1.3K
11:33 18.59 18.59 18.59 18.59 4.3K
11:34 18.59 18.59 18.58 18.59 1.7K
11:35 18.59 18.59 18.59 18.59 1.2K
11:37 18.60 18.60 18.60 18.60 5.0K
11:38 18.62 18.64 18.62 18.64 4.4K
11:39 18.64 18.64 18.62 18.61 5.4K
11:40 18.60 18.60 18.58 18.58 3.1K
11:41 18.58 18.58 18.58 18.58 0.6K
11:42 18.58 18.58 18.58 18.58 1.0K
11:43 18.57 18.57 18.57 18.57 1.8K
11:44 18.56 18.58 18.56 18.57 6.1K
11:45 18.58 18.61 18.58 18.60 8.7K
11:46 18.61 18.63 18.61 18.63 3.7K
11:47 18.68 18.70 18.68 18.69 6.5K
11:48 18.69 18.69 18.62 18.62 1.7K
11:49 18.62 18.62 18.62 18.62 1.0K
11:50 18.61 18.61 18.60 18.61 1.9K
11:51 18.61 18.61 18.61 18.61 0.3K
11:52 18.61 18.61 18.60 18.60 0.8K
11:53 18.61 18.62 18.60 18.62 0.8K
11:54 18.61 18.61 18.60 18.61 2.0K
11:55 18.59 18.60 18.59 18.60 4.7K
11:56 18.60 18.60 18.60 18.60 1.6K
11:57 18.58 18.62 18.58 18.61 3.1K
11:58 18.62 18.63 18.61 18.61 3.1K
11:59 18.60 18.60 18.57 18.58 2.0K
12:00 18.57 18.68 18.57 18.68 6.5K
12:01 18.69 18.70 18.69 18.70 0.7K
12:02 18.69 18.69 18.64 18.64 1.2K
12:03 18.62 18.62 18.58 18.58 2.0K
12:04 18.58 18.58 18.58 18.58 0.4K
12:05 18.57 18.58 18.57 18.58 2.9K
12:06 18.58 18.60 18.58 18.60 1.0K
12:08 18.60 18.60 18.60 18.60 0.3K
12:09 18.63 18.63 18.63 18.63 1.2K
12:10 18.65 18.65 18.64 18.64 2.8K
12:11 18.66 18.66 18.65 18.65 0.5K
12:12 18.65 18.65 18.65 18.65 0.3K
12:13 18.65 18.66 18.65 18.65 2.0K
12:14 18.66 18.67 18.66 18.67 1.1K
12:15 18.67 18.68 18.67 18.67 8.1K
12:16 18.67 18.67 18.64 18.65 1.6K
12:17 18.64 18.65 18.64 18.65 1.4K
12:18 18.65 18.66 18.65 18.66 0.9K
12:19 18.65 18.65 18.62 18.62 1.9K
12:20 18.61 18.61 18.61 18.61 0.2K
12:21 18.61 18.64 18.61 18.61 2.6K
12:22 18.62 18.63 18.62 18.63 1.2K
12:23 18.65 18.66 18.65 18.66 2.3K
12:24 18.66 18.66 18.66 18.66 0.2K
12:25 18.65 18.65 18.63 18.63 3.1K
12:26 18.61 18.63 18.61 18.63 1.8K
12:27 18.64 18.64 18.64 18.64 0.3K
12:28 18.63 18.64 18.63 18.64 1.2K
12:29 18.64 18.65 18.64 18.65 0.8K
12:30 18.64 18.65 18.64 18.65 0.7K
12:31 18.64 18.64 18.64 18.64 0.5K
12:32 18.64 18.64 18.64 18.64 0.8K
12:33 18.65 18.66 18.65 18.65 2.0K
12:34 18.63 18.63 18.62 18.61 2.4K
12:36 18.60 18.65 18.60 18.65 9.2K
12:37 18.64 18.64 18.64 18.64 0.6K
12:38 18.65 18.65 18.64 18.65 1.2K
12:40 18.65 18.65 18.65 18.65 1.3K
12:41 18.65 18.65 18.65 18.65 0.4K
12:42 18.65 18.66 18.65 18.66 1.7K
12:43 18.65 18.65 18.65 18.65 1.4K
12:44 18.63 18.63 18.63 18.63 0.7K
12:45 18.65 18.65 18.60 18.60 4.9K
12:46 18.60 18.60 18.59 18.59 0.9K
12:47 18.58 18.68 18.57 18.68 16.9K
12:48 18.68 18.68 18.68 18.68 2.4K
12:49 18.73 18.74 18.72 18.74 10.3K
12:50 18.75 18.75 18.75 18.75 0.7K
12:51 18.76 18.77 18.76 18.76 6.9K
12:52 18.77 18.77 18.74 18.74 3.0K
12:53 18.76 18.79 18.76 18.79 1.8K
12:54 18.77 18.77 18.76 18.76 1.0K
12:56 18.75 18.75 18.75 18.75 1.1K
12:59 18.75 18.75 18.75 18.75 1.2K
13:00 18.76 18.77 18.76 18.77 1.6K
13:01 18.78 18.78 18.76 18.76 1.6K
13:03 18.77 18.77 18.77 18.77 0.4K
13:04 18.77 18.77 18.77 18.77 1.2K
13:05 18.78 18.80 18.78 18.80 4.0K
13:06 18.77 18.77 18.77 18.77 1.6K
13:07 18.79 18.79 18.69 18.73 6.6K
13:08 18.69 18.69 18.60 18.60 8.4K
13:09 18.60 18.60 18.56 18.56 1.2K
13:10 18.58 18.59 18.58 18.59 0.7K
13:11 18.59 18.60 18.59 18.60 3.9K
13:12 18.60 18.62 18.60 18.62 1.1K
13:14 18.60 18.60 18.57 18.57 3.2K
13:15 18.55 18.61 18.55 18.61 2.1K
13:16 18.60 18.60 18.60 18.60 0.3K
13:17 18.58 18.58 18.58 18.58 2.0K
13:18 18.55 18.55 18.55 18.55 1.1K
13:19 18.56 18.56 18.55 18.56 1.5K
13:20 18.60 18.60 18.60 18.60 0.9K
13:21 18.58 18.58 18.54 18.54 1.2K
13:22 18.56 18.57 18.56 18.57 1.6K
13:23 18.56 18.57 18.56 18.57 3.6K
13:24 18.58 18.59 18.58 18.59 2.5K
13:25 18.60 18.60 18.60 18.60 1.6K
13:26 18.60 18.60 18.59 18.59 1.8K
13:27 18.60 18.61 18.60 18.61 3.0K
13:28 18.61 18.61 18.59 18.59 2.6K
13:30 18.61 18.61 18.60 18.60 1.3K
13:31 18.60 18.60 18.59 18.59 1.8K
13:32 18.60 18.60 18.60 18.60 0.9K
13:33 18.59 18.64 18.59 18.64 2.6K
13:34 18.63 18.63 18.59 18.59 2.9K
13:35 18.59 18.61 18.59 18.61 5.5K
13:36 18.63 18.64 18.63 18.64 1.2K
13:37 18.63 18.63 18.60 18.60 2.5K
13:38 18.59 18.59 18.59 18.59 2.1K
13:39 18.61 18.61 18.60 18.61 2.5K
13:40 18.62 18.62 18.59 18.59 1.2K
13:41 18.59 18.59 18.56 18.59 7.1K
13:42 18.58 18.58 18.57 18.57 1.1K
13:43 18.55 18.56 18.54 18.55 11.4K
13:44 18.56 18.56 18.55 18.55 2.5K
13:45 18.56 18.63 18.56 18.62 3.2K
13:46 18.64 18.64 18.63 18.64 2.4K
13:48 18.65 18.66 18.65 18.66 2.5K
13:49 18.66 18.66 18.66 18.66 0.3K
13:50 18.67 18.67 18.66 18.66 2.1K
13:51 18.66 18.67 18.66 18.67 1.3K
13:52 18.67 18.69 18.67 18.69 1.5K
13:53 18.69 18.70 18.69 18.70 2.0K
13:54 18.69 18.69 18.69 18.69 1.4K
13:55 18.69 18.69 18.69 18.69 0.5K
13:56 18.70 18.70 18.70 18.70 2.5K
13:57 18.69 18.75 18.69 18.75 14.9K
13:58 18.74 18.74 18.74 18.74 0.2K
13:59 18.75 18.77 18.75 18.77 2.8K
14:00 18.79 18.79 18.78 18.78 0.8K
14:01 18.77 18.77 18.76 18.77 3.0K
14:02 18.82 18.83 18.82 18.83 7.6K
14:03 18.85 18.86 18.85 18.86 1.9K
14:04 18.87 18.87 18.87 18.87 0.7K
14:05 18.86 18.88 18.86 18.88 1.9K
14:06 18.89 18.90 18.89 18.89 6.1K
14:07 18.90 18.91 18.90 18.91 2.2K
14:08 18.89 18.91 18.89 18.91 2.6K
14:09 18.92 18.94 18.92 18.94 1.5K
14:10 18.93 18.93 18.93 18.93 1.5K
14:11 18.91 18.91 18.91 18.91 0.3K
14:12 18.93 18.93 18.92 18.93 2.7K
14:13 18.95 18.95 18.91 18.91 3.2K
14:14 18.93 18.95 18.93 18.95 1.0K
14:15 18.94 18.95 18.94 18.93 4.1K
14:16 18.94 18.96 18.94 18.96 1.4K
14:17 18.95 18.95 18.95 18.95 1.4K
14:18 18.96 18.97 18.91 18.91 3.4K
14:19 18.92 18.92 18.90 18.90 1.6K
14:20 18.90 18.93 18.90 18.93 1.4K
14:21 18.93 18.93 18.92 18.92 0.5K
14:22 18.92 18.93 18.90 18.90 1.5K
14:23 18.92 18.92 18.89 18.89 1.9K
14:24 18.90 18.91 18.90 18.90 0.9K
14:25 18.89 18.91 18.88 18.90 2.6K
14:26 18.89 18.90 18.89 18.90 0.6K
14:27 18.89 18.89 18.86 18.86 4.1K
14:28 18.86 18.88 18.86 18.86 2.1K
14:29 18.87 18.88 18.87 18.88 1.4K
14:30 18.86 18.86 18.86 18.86 1.0K
14:31 18.85 18.85 18.85 18.85 0.3K
14:32 18.85 18.86 18.85 18.86 1.3K
14:33 18.87 18.90 18.86 18.90 6.1K
14:34 18.89 18.89 18.88 18.88 1.5K
14:35 18.86 18.87 18.86 18.86 4.1K
14:36 18.87 18.87 18.85 18.85 1.4K
14:37 18.82 18.83 18.81 18.83 1.4K
14:38 18.81 18.83 18.81 18.83 1.5K
14:39 18.83 18.84 18.83 18.84 1.5K
14:40 18.85 18.85 18.85 18.85 1.2K
14:41 18.85 18.85 18.85 18.85 0.9K
14:42 18.82 18.82 18.82 18.82 2.8K
14:43 18.83 18.83 18.81 18.81 1.4K
14:44 18.81 18.81 18.80 18.81 0.7K
14:45 18.80 18.82 18.80 18.82 1.3K
14:46 18.80 18.81 18.80 18.81 1.8K
14:47 18.82 18.82 18.82 18.82 2.6K
14:49 18.84 18.84 18.83 18.83 4.1K
14:50 18.85 18.85 18.84 18.84 1.7K
14:52 18.85 18.85 18.85 18.85 0.4K
14:54 18.84 18.84 18.81 18.81 2.7K
14:55 18.82 18.82 18.82 18.82 0.8K
14:56 18.81 18.81 18.81 18.81 0.2K
14:57 18.81 18.81 18.81 18.81 0.2K
14:58 18.80 18.80 18.75 18.75 2.5K
14:59 18.76 18.76 18.72 18.72 7.1K
15:00 18.72 18.75 18.72 18.75 2.5K
15:01 18.75 18.75 18.72 18.73 3.8K
15:02 18.75 18.75 18.75 18.75 0.7K
15:03 18.74 18.77 18.74 18.77 2.0K
15:04 18.77 18.78 18.77 18.77 2.8K
15:05 18.77 18.77 18.75 18.76 1.5K
15:06 18.75 18.76 18.75 18.75 1.3K
15:07 18.75 18.77 18.75 18.76 1.8K
15:08 18.75 18.76 18.75 18.76 0.5K
15:09 18.79 18.80 18.79 18.79 3.5K
15:10 18.80 18.80 18.79 18.79 1.4K
15:11 18.80 18.80 18.79 18.80 1.7K
15:12 18.82 18.82 18.82 18.82 1.6K
15:13 18.84 18.84 18.83 18.83 1.3K
15:14 18.83 18.83 18.82 18.82 1.0K
15:15 18.83 18.83 18.78 18.78 3.4K
15:16 18.76 18.77 18.74 18.74 4.2K
15:17 18.74 18.74 18.71 18.72 3.5K
15:18 18.73 18.74 18.73 18.74 2.7K
15:19 18.73 18.73 18.73 18.73 2.0K
15:21 18.75 18.76 18.75 18.76 2.4K
15:22 18.74 18.74 18.72 18.73 3.0K
15:23 18.72 18.74 18.72 18.74 2.6K
15:24 18.74 18.74 18.72 18.72 6.6K
15:25 18.71 18.71 18.70 18.71 6.2K
15:26 18.72 18.72 18.69 18.69 4.0K
15:27 18.70 18.71 18.70 18.71 3.5K
15:28 18.71 18.72 18.71 18.72 2.1K
15:29 18.72 18.72 18.72 18.72 2.0K
15:30 18.70 18.70 18.69 18.69 5.1K
15:31 18.70 18.70 18.70 18.70 3.0K
15:32 18.72 18.72 18.70 18.70 2.4K
15:33 18.70 18.72 18.70 18.72 1.9K
15:34 18.71 18.72 18.71 18.72 1.3K
15:35 18.72 18.72 18.71 18.71 1.6K
15:36 18.70 18.72 18.70 18.72 3.4K
15:38 18.71 18.72 18.71 18.72 1.0K
15:39 18.72 18.73 18.72 18.73 2.6K
15:40 18.72 18.73 18.72 18.73 4.5K
15:41 18.74 18.76 18.74 18.76 3.0K
15:42 18.76 18.76 18.76 18.76 1.9K
15:43 18.77 18.77 18.77 18.77 4.3K
15:44 18.77 18.79 18.77 18.78 2.7K
15:45 18.78 18.78 18.74 18.74 2.6K
15:46 18.75 18.77 18.73 18.77 6.7K
15:47 18.77 18.77 18.77 18.77 1.1K
15:48 18.76 18.76 18.75 18.75 3.4K
15:49 18.76 18.78 18.76 18.78 2.5K
15:50 18.77 18.77 18.69 18.69 22.0K
15:51 18.67 18.67 18.65 18.66 3.6K
15:52 18.68 18.72 18.68 18.72 14.1K
15:53 18.71 18.71 18.71 18.71 4.9K
15:54 18.71 18.74 18.71 18.73 9.0K
15:55 18.73 18.80 18.73 18.80 9.1K
15:56 18.80 18.81 18.80 18.81 8.7K
15:57 18.83 18.84 18.82 18.84 18.5K
15:58 18.84 18.87 18.84 18.86 25.9K
15:59 18.85 18.86 18.83 18.84 32.1K
16:00 18.83 18.83 18.83 18.83 227.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available