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 18.63 18.53 18.63 11.1K
09:31 18.70 18.70 18.65 18.65 1.3K
09:32 18.60 18.60 18.60 18.60 4.0K
09:33 18.60 18.60 18.54 18.54 7.8K
09:34 18.52 18.53 18.50 18.50 5.6K
09:35 18.42 18.42 18.42 18.42 1.2K
09:36 18.52 18.52 18.52 18.52 3.8K
09:37 18.52 18.63 18.52 18.63 4.2K
09:38 18.72 18.72 18.72 18.72 0.1K
09:39 18.73 18.73 18.73 18.73 1.0K
09:40 18.65 18.65 18.65 18.65 2.9K
09:42 18.76 18.76 18.76 18.75 0.5K
09:44 18.62 18.62 18.62 18.62 1.3K
09:45 18.69 18.69 18.69 18.68 0.8K
09:46 18.75 18.76 18.75 18.75 2.2K
09:47 18.80 18.80 18.80 18.80 1.0K
09:48 18.81 18.81 18.73 18.80 7.6K
09:49 18.86 18.86 18.86 18.86 1.1K
09:50 18.92 18.95 18.92 18.95 1.7K
09:51 18.96 18.96 18.92 18.92 2.9K
09:52 18.89 18.92 18.89 18.92 0.3K
09:53 18.89 18.89 18.82 18.83 2.3K
09:54 18.82 18.82 18.79 18.79 1.0K
09:55 18.83 18.83 18.83 18.83 0.7K
09:56 18.80 18.86 18.80 18.80 1.9K
09:57 18.80 18.80 18.80 18.80 1.1K
09:58 18.77 18.77 18.77 18.77 1.3K
09:59 18.80 18.80 18.80 18.80 0.4K
10:00 18.80 18.80 18.80 18.80 1.2K
10:01 18.83 18.83 18.83 18.83 2.3K
10:02 18.83 18.83 18.82 18.82 0.9K
10:03 18.87 18.89 18.87 18.89 1.1K
10:04 18.93 19.00 18.93 19.00 7.4K
10:05 19.00 19.03 19.00 19.03 1.9K
10:07 19.03 19.11 19.03 19.11 2.4K
10:08 19.11 19.20 19.10 19.20 3.9K
10:09 19.23 19.25 19.23 19.25 5.6K
10:10 19.23 19.23 19.23 19.23 0.6K
10:11 19.27 19.27 19.15 19.16 6.7K
10:12 19.15 19.15 19.12 19.12 2.4K
10:13 19.15 19.15 19.15 19.15 2.0K
10:14 19.15 19.15 19.15 19.15 0.5K
10:15 19.15 19.18 19.15 19.18 0.8K
10:16 19.21 19.23 19.20 19.23 1.5K
10:17 19.20 19.20 19.17 19.17 1.4K
10:18 19.22 19.22 19.18 19.18 3.5K
10:19 19.21 19.21 19.20 19.20 3.4K
10:20 19.29 19.30 19.29 19.30 0.9K
10:21 19.30 19.30 19.22 19.22 4.8K
10:23 19.21 19.24 19.19 19.24 15.0K
10:24 19.21 19.21 19.21 19.21 0.1K
10:25 19.21 19.21 19.19 19.18 2.0K
10:26 19.20 19.21 19.15 19.15 4.5K
10:27 19.21 19.25 19.21 19.25 2.2K
10:29 19.25 19.25 19.25 19.25 0.7K
10:30 19.33 19.33 19.31 19.31 0.6K
10:31 19.35 19.35 19.30 19.30 1.8K
10:32 19.35 19.35 19.30 19.30 1.9K
10:34 19.30 19.30 19.24 19.25 3.0K
10:35 19.28 19.28 19.20 19.24 2.2K
10:36 19.24 19.28 19.24 19.28 1.7K
10:37 19.32 19.32 19.32 19.32 0.4K
10:38 19.32 19.32 19.32 19.32 0.3K
10:39 19.33 19.35 19.32 19.35 4.0K
10:40 19.39 19.39 19.38 19.38 1.0K
10:41 19.37 19.39 19.37 19.37 4.6K
10:42 19.39 19.39 19.39 19.39 0.8K
10:43 19.41 19.45 19.41 19.41 2.3K
10:44 19.45 19.45 19.41 19.41 0.6K
10:45 19.46 19.46 19.45 19.46 2.9K
10:46 19.46 19.46 19.43 19.43 2.5K
10:47 19.46 19.46 19.46 19.46 1.0K
10:48 19.52 19.53 19.52 19.52 1.2K
10:49 19.49 19.49 19.47 19.47 3.2K
10:50 19.43 19.47 19.43 19.44 2.8K
10:53 19.48 19.48 19.45 19.45 1.3K
10:54 19.45 19.45 19.45 19.45 0.4K
10:55 19.47 19.48 19.35 19.35 5.6K
10:56 19.41 19.43 19.41 19.43 2.7K
10:59 19.48 19.53 19.48 19.52 2.3K
11:00 19.52 19.52 19.52 19.52 0.5K
11:01 19.52 19.52 19.52 19.52 0.2K
11:02 19.54 19.56 19.53 19.56 3.0K
11:03 19.58 19.63 19.58 19.63 1.4K
11:04 19.62 19.62 19.56 19.56 4.4K
11:05 19.55 19.55 19.53 19.53 1.1K
11:06 19.54 19.55 19.54 19.55 1.7K
11:07 19.53 19.53 19.49 19.49 2.3K
11:08 19.51 19.51 19.51 19.51 1.5K
11:10 19.51 19.52 19.50 19.52 2.0K
11:11 19.54 19.54 19.54 19.54 0.5K
11:12 19.54 19.54 19.50 19.50 1.9K
11:13 19.49 19.49 19.49 19.49 1.8K
11:14 19.48 19.48 19.44 19.45 4.2K
11:15 19.46 19.46 19.46 19.46 0.9K
11:16 19.45 19.46 19.45 19.46 3.2K
11:17 19.44 19.44 19.42 19.42 0.8K
11:18 19.44 19.44 19.44 19.44 0.4K
11:19 19.43 19.43 19.42 19.42 2.7K
11:20 19.41 19.41 19.36 19.36 2.0K
11:21 19.37 19.38 19.34 19.34 2.5K
11:22 19.31 19.31 19.31 19.31 0.3K
11:23 19.28 19.29 19.28 19.29 2.7K
11:24 19.27 19.29 19.27 19.29 1.9K
11:25 19.32 19.33 19.31 19.33 1.3K
11:26 19.30 19.30 19.29 19.29 0.7K
11:27 19.30 19.30 19.30 19.30 0.5K
11:28 19.30 19.30 19.30 19.30 0.7K
11:29 19.30 19.36 19.28 19.35 2.7K
11:30 19.38 19.42 19.38 19.39 3.2K
11:31 19.39 19.40 19.35 19.35 1.8K
11:32 19.35 19.35 19.31 19.33 1.9K
11:33 19.32 19.32 19.32 19.32 0.5K
11:34 19.32 19.34 19.32 19.32 1.7K
11:35 19.36 19.36 19.31 19.31 3.9K
11:36 19.28 19.35 19.28 19.35 1.8K
11:37 19.33 19.33 19.25 19.25 1.6K
11:38 19.27 19.30 19.27 19.30 1.0K
11:39 19.28 19.30 19.28 19.30 0.9K
11:40 19.31 19.31 19.31 19.31 1.1K
11:41 19.31 19.31 19.28 19.30 2.4K
11:42 19.31 19.31 19.31 19.31 0.2K
11:43 19.30 19.30 19.29 19.29 1.6K
11:44 19.30 19.34 19.30 19.34 1.1K
11:45 19.34 19.34 19.31 19.31 1.5K
11:46 19.33 19.33 19.32 19.33 1.9K
11:47 19.33 19.35 19.33 19.35 1.5K
11:48 19.41 19.41 19.41 19.41 3.6K
11:49 19.41 19.43 19.41 19.43 2.3K
11:50 19.41 19.42 19.41 19.42 1.2K
11:51 19.44 19.44 19.39 19.42 1.3K
11:52 19.42 19.42 19.39 19.40 1.7K
11:53 19.42 19.42 19.39 19.39 1.0K
11:54 19.41 19.42 19.41 19.42 2.9K
11:55 19.44 19.46 19.44 19.45 1.6K
11:56 19.48 19.48 19.46 19.45 0.6K
11:57 19.47 19.47 19.45 19.45 3.3K
11:58 19.44 19.47 19.44 19.47 0.7K
11:59 19.45 19.45 19.45 19.45 2.1K
12:00 19.47 19.47 19.47 19.47 0.6K
12:01 19.47 19.47 19.47 19.47 1.1K
12:02 19.49 19.49 19.47 19.47 2.7K
12:03 19.49 19.51 19.49 19.51 0.8K
12:04 19.49 19.52 19.49 19.51 4.2K
12:05 19.49 19.50 19.49 19.50 1.6K
12:06 19.50 19.50 19.44 19.44 4.0K
12:07 19.39 19.48 19.39 19.48 3.0K
12:08 19.49 19.51 19.49 19.51 1.1K
12:09 19.53 19.53 19.53 19.53 0.4K
12:10 19.54 19.54 19.49 19.49 3.1K
12:11 19.49 19.50 19.49 19.50 1.0K
12:12 19.51 19.51 19.51 19.51 1.5K
12:13 19.51 19.51 19.51 19.51 0.7K
12:14 19.49 19.49 19.48 19.49 3.1K
12:16 19.50 19.50 19.50 19.50 0.6K
12:17 19.50 19.50 19.50 19.50 0.3K
12:18 19.47 19.56 19.47 19.56 4.8K
12:19 19.56 19.56 19.54 19.54 1.3K
12:20 19.56 19.58 19.56 19.58 1.2K
12:21 19.55 19.55 19.54 19.54 2.5K
12:22 19.56 19.56 19.56 19.56 0.4K
12:23 19.56 19.58 19.56 19.58 0.7K
12:24 19.55 19.55 19.54 19.55 3.0K
12:25 19.57 19.59 19.57 19.59 1.8K
12:26 19.54 19.57 19.54 19.54 1.1K
12:27 19.54 19.55 19.53 19.55 2.2K
12:28 19.58 19.58 19.58 19.58 0.2K
12:29 19.59 19.60 19.58 19.58 1.0K
12:30 19.57 19.58 19.57 19.58 2.3K
12:31 19.61 19.61 19.57 19.60 2.2K
12:32 19.59 19.59 19.57 19.57 0.7K
12:33 19.54 19.54 19.54 19.54 2.8K
12:34 19.58 19.63 19.58 19.62 1.4K
12:35 19.62 19.62 19.60 19.60 1.2K
12:36 19.55 19.55 19.54 19.54 2.2K
12:38 19.54 19.54 19.54 19.54 0.3K
12:40 19.55 19.58 19.55 19.58 2.4K
12:41 19.60 19.61 19.60 19.61 0.7K
12:42 19.61 19.61 19.61 19.61 0.4K
12:43 19.59 19.60 19.59 19.60 1.7K
12:44 19.62 19.62 19.57 19.57 1.9K
12:45 19.55 19.55 19.53 19.54 1.3K
12:46 19.53 19.53 19.51 19.51 2.4K
12:47 19.50 19.50 19.50 19.50 0.3K
12:48 19.50 19.52 19.50 19.50 3.5K
12:49 19.49 19.49 19.49 19.49 1.3K
12:50 19.50 19.50 19.50 19.50 0.7K
12:51 19.52 19.52 19.52 19.53 1.4K
12:52 19.51 19.51 19.50 19.50 3.8K
12:53 19.49 19.50 19.49 19.50 2.7K
12:54 19.51 19.51 19.51 19.51 0.6K
12:55 19.51 19.54 19.51 19.53 1.7K
12:56 19.56 19.56 19.56 19.56 0.5K
12:57 19.57 19.57 19.56 19.56 1.4K
12:58 19.62 19.65 19.62 19.65 1.8K
12:59 19.67 19.72 19.67 19.72 6.3K
13:00 19.70 19.70 19.68 19.68 6.2K
13:01 19.67 19.67 19.63 19.63 2.3K
13:02 19.63 19.63 19.62 19.61 1.1K
13:03 19.60 19.60 19.56 19.57 1.4K
13:04 19.57 19.57 19.57 19.57 0.5K
13:05 19.59 19.59 19.59 19.59 0.8K
13:06 19.61 19.61 19.61 19.61 1.2K
13:07 19.61 19.62 19.59 19.59 2.9K
13:08 19.61 19.61 19.60 19.60 1.1K
13:10 19.60 19.60 19.59 19.59 0.6K
13:11 19.61 19.63 19.61 19.63 1.5K
13:12 19.65 19.67 19.65 19.67 1.6K
13:13 19.65 19.66 19.65 19.66 2.6K
13:14 19.66 19.66 19.64 19.64 1.0K
13:15 19.66 19.66 19.66 19.66 1.1K
13:16 19.72 19.72 19.72 19.72 1.1K
13:17 19.70 19.70 19.66 19.66 1.8K
13:18 19.69 19.70 19.69 19.69 1.6K
13:19 19.68 19.68 19.68 19.68 1.2K
13:20 19.69 19.69 19.69 19.68 0.3K
13:21 19.69 19.71 19.69 19.71 1.3K
13:22 19.71 19.71 19.69 19.69 2.4K
13:23 19.71 19.73 19.71 19.73 1.5K
13:24 19.71 19.72 19.71 19.72 1.6K
13:25 19.69 19.69 19.69 19.69 0.7K
13:26 19.70 19.70 19.70 19.70 1.0K
13:27 19.70 19.70 19.69 19.68 3.7K
13:28 19.67 19.67 19.62 19.65 3.3K
13:30 19.66 19.67 19.66 19.67 0.7K
13:32 19.68 19.70 19.68 19.70 1.3K
13:33 19.70 19.70 19.67 19.67 1.6K
13:34 19.68 19.69 19.65 19.65 1.9K
13:35 19.67 19.68 19.67 19.68 1.6K
13:37 19.64 19.64 19.62 19.62 2.8K
13:38 19.60 19.61 19.60 19.61 1.3K
13:39 19.59 19.59 19.59 19.59 0.7K
13:40 19.58 19.58 19.58 19.58 1.0K
13:41 19.57 19.57 19.56 19.56 0.8K
13:42 19.55 19.55 19.54 19.55 1.9K
13:43 19.55 19.56 19.54 19.56 1.3K
13:44 19.55 19.55 19.55 19.55 1.8K
13:45 19.57 19.62 19.57 19.62 2.8K
13:46 19.67 19.67 19.67 19.67 0.9K
13:47 19.64 19.64 19.64 19.64 1.3K
13:48 19.64 19.65 19.64 19.64 1.5K
13:49 19.61 19.61 19.61 19.61 1.1K
13:50 19.61 19.61 19.61 19.61 0.5K
13:51 19.62 19.62 19.62 19.62 1.4K
13:52 19.63 19.67 19.63 19.65 1.3K
13:53 19.64 19.64 19.64 19.64 2.8K
13:54 19.65 19.65 19.61 19.61 2.4K
13:56 19.62 19.62 19.62 19.61 0.1K
13:57 19.60 19.60 19.59 19.60 1.2K
13:58 19.60 19.60 19.60 19.60 0.6K
13:59 19.60 19.60 19.60 19.60 0.2K
14:00 19.60 19.60 19.60 19.60 0.3K
14:01 19.60 19.60 19.56 19.56 4.2K
14:02 19.58 19.58 19.58 19.58 0.9K
14:03 19.58 19.58 19.58 19.58 0.9K
14:05 19.59 19.61 19.59 19.61 1.9K
14:06 19.62 19.62 19.62 19.62 0.9K
14:08 19.64 19.64 19.62 19.62 1.7K
14:09 19.65 19.65 19.64 19.64 1.3K
14:10 19.64 19.67 19.64 19.63 1.1K
14:11 19.67 19.67 19.67 19.67 0.4K
14:12 19.67 19.67 19.65 19.66 1.8K
14:13 19.67 19.67 19.67 19.67 0.3K
14:14 19.67 19.68 19.67 19.68 1.3K
14:15 19.70 19.71 19.70 19.70 1.7K
14:16 19.70 19.70 19.65 19.65 4.4K
14:17 19.67 19.67 19.67 19.67 0.9K
14:18 19.70 19.70 19.70 19.70 0.6K
14:19 19.70 19.70 19.66 19.66 1.9K
14:20 19.64 19.64 19.63 19.63 2.1K
14:21 19.63 19.63 19.63 19.63 1.1K
14:22 19.62 19.62 19.62 19.62 0.3K
14:23 19.64 19.64 19.64 19.64 0.3K
14:24 19.67 19.67 19.66 19.67 4.1K
14:25 19.65 19.65 19.60 19.60 2.8K
14:26 19.61 19.61 19.55 19.55 1.9K
14:27 19.56 19.56 19.55 19.55 1.2K
14:28 19.54 19.54 19.54 19.54 0.2K
14:29 19.52 19.55 19.52 19.55 1.7K
14:30 19.54 19.54 19.54 19.54 3.4K
14:31 19.52 19.53 19.48 19.48 4.2K
14:32 19.50 19.50 19.48 19.48 1.4K
14:33 19.47 19.49 19.47 19.49 1.6K
14:34 19.50 19.51 19.50 19.51 1.6K
14:35 19.51 19.52 19.51 19.51 0.8K
14:36 19.51 19.51 19.51 19.51 1.1K
14:37 19.51 19.51 19.50 19.50 1.6K
14:38 19.50 19.53 19.50 19.53 1.0K
14:39 19.55 19.55 19.55 19.55 0.9K
14:40 19.55 19.55 19.55 19.55 1.4K
14:41 19.54 19.54 19.54 19.54 1.4K
14:42 19.55 19.61 19.55 19.61 2.8K
14:43 19.60 19.60 19.60 19.60 0.5K
14:44 19.62 19.62 19.62 19.62 2.5K
14:46 19.66 19.70 19.66 19.67 3.8K
14:47 19.64 19.64 19.64 19.64 2.0K
14:48 19.67 19.75 19.67 19.70 7.2K
14:49 19.70 19.71 19.70 19.71 3.1K
14:50 19.75 19.80 19.75 19.79 2.3K
14:51 19.78 19.82 19.78 19.82 2.7K
14:52 19.85 19.88 19.85 19.88 0.9K
14:53 19.89 19.89 19.86 19.86 2.4K
14:54 19.83 19.83 19.81 19.81 2.6K
14:55 19.76 19.76 19.71 19.71 2.6K
14:56 19.73 19.73 19.73 19.73 1.4K
14:57 19.74 19.76 19.71 19.71 2.9K
14:58 19.68 19.68 19.62 19.62 1.7K
14:59 19.62 19.63 19.57 19.57 2.5K
15:00 19.53 19.57 19.53 19.57 2.3K
15:01 19.61 19.62 19.60 19.61 2.7K
15:02 19.60 19.64 19.58 19.58 3.2K
15:03 19.58 19.62 19.58 19.62 2.1K
15:04 19.63 19.64 19.63 19.64 2.2K
15:05 19.62 19.63 19.62 19.63 1.8K
15:06 19.66 19.70 19.66 19.68 4.6K
15:08 19.68 19.69 19.68 19.69 0.8K
15:09 19.69 19.69 19.69 19.69 0.4K
15:10 19.69 19.73 19.69 19.73 4.7K
15:11 19.73 19.73 19.70 19.70 2.2K
15:12 19.70 19.72 19.70 19.72 1.4K
15:13 19.73 19.73 19.73 19.73 0.6K
15:14 19.76 19.76 19.76 19.76 1.1K
15:15 19.81 19.81 19.77 19.77 2.5K
15:16 19.73 19.73 19.71 19.72 4.4K
15:17 19.74 19.75 19.74 19.75 1.5K
15:18 19.77 19.77 19.75 19.77 2.7K
15:19 19.76 19.76 19.76 19.76 0.6K
15:20 19.76 19.78 19.74 19.74 4.9K
15:21 19.73 19.73 19.73 19.73 2.2K
15:22 19.73 19.73 19.67 19.68 6.4K
15:23 19.69 19.69 19.69 19.69 0.4K
15:24 19.65 19.68 19.65 19.68 2.3K
15:25 19.68 19.69 19.68 19.69 2.8K
15:26 19.67 19.71 19.66 19.71 3.2K
15:27 19.71 19.75 19.71 19.75 1.8K
15:28 19.76 19.76 19.74 19.74 2.8K
15:30 19.75 19.78 19.74 19.78 5.9K
15:31 19.78 19.82 19.78 19.82 1.8K
15:32 19.81 19.84 19.81 19.83 5.0K
15:33 19.83 19.86 19.83 19.85 5.5K
15:34 19.84 19.84 19.83 19.83 3.0K
15:35 19.78 19.80 19.78 19.80 7.7K
15:36 19.77 19.81 19.77 19.79 4.4K
15:37 19.79 19.83 19.76 19.76 5.1K
15:38 19.75 19.76 19.72 19.72 10.2K
15:39 19.72 19.73 19.72 19.72 2.2K
15:40 19.71 19.74 19.71 19.74 4.5K
15:41 19.72 19.73 19.72 19.73 4.1K
15:42 19.73 19.73 19.69 19.69 7.5K
15:43 19.69 19.70 19.69 19.70 4.9K
15:44 19.69 19.69 19.68 19.68 3.0K
15:45 19.69 19.73 19.69 19.73 4.4K
15:46 19.73 19.73 19.70 19.70 3.8K
15:47 19.70 19.71 19.70 19.71 3.6K
15:48 19.71 19.75 19.71 19.72 4.2K
15:49 19.71 19.72 19.71 19.71 3.0K
15:50 19.74 19.74 19.69 19.70 14.3K
15:51 19.72 19.72 19.70 19.70 4.4K
15:52 19.70 19.71 19.68 19.68 5.8K
15:53 19.68 19.68 19.66 19.66 3.3K
15:54 19.66 19.71 19.66 19.70 14.9K
15:55 19.69 19.69 19.63 19.63 10.7K
15:56 19.63 19.63 19.59 19.59 13.8K
15:57 19.58 19.61 19.56 19.58 26.4K
15:58 19.59 19.59 19.57 19.57 21.6K
15:59 19.57 19.59 19.57 19.59 37.4K
16:00 19.59 19.59 19.59 19.59 151.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available