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 19.24 19.24 19.24 19.24 17.7K
09:31 19.27 19.33 19.21 19.33 5.4K
09:32 19.40 19.74 19.33 19.74 8.6K
09:33 19.73 19.73 19.61 19.61 4.3K
09:34 19.51 19.61 19.51 19.61 1.8K
09:35 19.57 19.78 19.57 19.78 1.2K
09:36 19.81 19.85 19.74 19.76 4.9K
09:37 19.82 19.92 19.82 19.92 1.1K
09:38 19.85 20.00 19.85 20.00 1.8K
09:39 20.06 20.12 20.06 20.12 3.5K
09:40 20.11 20.15 19.99 20.15 19.9K
09:41 20.13 20.13 20.08 20.08 0.2K
09:42 20.13 20.22 20.13 20.22 13.6K
09:43 20.21 20.30 20.21 20.30 7.8K
09:44 20.23 20.38 20.23 20.37 5.7K
09:45 20.32 20.41 20.32 20.40 9.8K
09:46 20.41 20.41 20.35 20.35 5.5K
09:47 20.32 20.33 20.23 20.25 8.8K
09:48 20.33 20.33 20.33 20.33 0.5K
09:49 20.33 20.36 20.33 20.36 2.4K
09:50 20.33 20.33 20.33 20.33 1.8K
09:51 20.33 20.42 20.33 20.42 6.6K
09:52 20.44 20.44 20.44 20.44 2.4K
09:53 20.44 20.50 20.44 20.46 4.8K
09:54 20.48 20.48 20.42 20.42 2.0K
09:55 20.38 20.44 20.37 20.43 6.4K
09:56 20.44 20.44 20.30 20.33 4.4K
09:57 20.37 20.43 20.37 20.43 2.2K
09:58 20.49 20.49 20.48 20.49 3.9K
09:59 20.43 20.57 20.43 20.56 3.6K
10:00 20.53 20.53 20.50 20.51 10.5K
10:01 20.54 20.56 20.54 20.56 1.8K
10:02 20.61 20.89 20.61 20.89 11.2K
10:03 20.97 21.04 20.96 21.03 15.3K
10:04 21.04 21.07 21.01 21.05 9.5K
10:05 21.10 21.15 21.05 21.12 13.2K
10:06 21.07 21.10 21.01 21.10 11.5K
10:07 21.13 21.30 21.13 21.30 9.8K
10:08 21.22 21.22 21.12 21.15 16.1K
10:09 21.15 21.15 21.08 21.08 7.4K
10:10 21.04 21.06 21.01 21.03 7.5K
10:11 21.06 21.18 21.06 21.18 4.8K
10:12 21.18 21.32 21.18 21.32 2.5K
10:13 21.35 21.35 21.24 21.24 7.6K
10:14 21.19 21.20 21.14 21.20 6.3K
10:15 21.16 21.21 21.15 21.19 10.0K
10:16 21.21 21.25 21.15 21.15 8.7K
10:17 21.10 21.19 21.10 21.19 1.7K
10:18 21.19 21.20 21.04 21.04 4.5K
10:19 21.02 21.06 21.02 21.05 4.9K
10:20 21.03 21.08 21.03 21.08 5.7K
10:21 21.08 21.10 21.04 21.10 1.6K
10:22 21.10 21.10 21.09 21.09 1.3K
10:23 21.08 21.21 21.08 21.21 4.0K
10:24 21.14 21.14 21.09 21.09 5.5K
10:25 21.12 21.14 21.10 21.14 2.5K
10:26 21.16 21.16 21.13 21.13 1.9K
10:27 21.15 21.15 21.04 21.04 5.5K
10:28 21.07 21.12 21.07 21.12 1.0K
10:29 21.15 21.15 21.12 21.15 2.2K
10:30 21.16 21.16 21.13 21.13 1.3K
10:31 21.17 21.17 21.13 21.16 6.5K
10:32 21.16 21.16 21.07 21.07 4.7K
10:33 21.06 21.11 21.06 21.11 1.6K
10:34 21.14 21.18 21.14 21.18 2.1K
10:35 21.15 21.15 21.12 21.12 4.2K
10:36 21.12 21.12 21.09 21.10 2.0K
10:37 21.05 21.05 21.04 21.05 2.6K
10:38 21.06 21.13 21.03 21.12 7.0K
10:39 21.17 21.18 21.10 21.10 2.8K
10:40 21.07 21.07 21.04 21.05 3.0K
10:41 21.08 21.14 21.08 21.14 1.6K
10:42 21.14 21.17 21.14 21.17 1.2K
10:43 21.11 21.11 21.07 21.08 4.7K
10:44 21.08 21.11 21.08 21.08 3.1K
10:45 21.10 21.10 21.05 21.08 6.5K
10:46 21.02 21.02 20.88 20.88 8.9K
10:47 20.91 20.91 20.91 20.91 0.8K
10:48 20.94 21.00 20.89 20.89 6.1K
10:49 20.98 21.03 20.98 21.03 4.9K
10:50 21.11 21.11 21.08 21.10 4.0K
10:51 21.12 21.12 21.07 21.09 1.2K
10:52 21.10 21.10 20.91 20.91 6.8K
10:53 20.89 21.03 20.88 21.03 3.8K
10:54 21.08 21.08 21.00 21.07 2.8K
10:55 21.01 21.05 21.01 21.05 1.8K
10:56 21.02 21.02 20.95 21.01 3.0K
10:57 20.93 21.09 20.93 21.09 12.0K
10:58 21.06 21.08 21.02 21.02 6.8K
10:59 21.06 21.18 21.06 21.17 2.3K
11:00 21.17 21.27 21.17 21.23 9.4K
11:01 21.25 21.29 21.21 21.29 8.8K
11:02 21.27 21.27 21.14 21.14 6.3K
11:03 21.18 21.24 21.18 21.24 4.1K
11:04 21.25 21.25 21.25 21.25 1.1K
11:05 21.24 21.27 21.24 21.24 1.9K
11:06 21.24 21.31 21.22 21.31 6.2K
11:07 21.28 21.31 21.28 21.30 2.1K
11:08 21.24 21.30 21.23 21.25 5.0K
11:09 21.30 21.30 21.30 21.30 1.8K
11:10 21.30 21.30 21.17 21.17 4.9K
11:11 21.17 21.17 21.16 21.16 0.8K
11:12 21.12 21.12 20.92 20.99 8.5K
11:13 21.02 21.08 21.00 21.05 2.4K
11:14 21.10 21.14 21.09 21.09 4.6K
11:15 21.05 21.11 21.05 21.11 1.4K
11:16 21.09 21.10 21.09 21.10 2.6K
11:17 21.08 21.13 21.08 21.13 4.1K
11:18 21.06 21.06 21.05 21.05 1.2K
11:19 21.02 21.07 21.02 21.07 0.7K
11:20 21.07 21.07 21.07 21.07 1.4K
11:22 21.01 21.02 20.99 21.00 3.6K
11:23 21.03 21.05 20.98 20.98 5.4K
11:24 20.96 21.02 20.92 20.92 6.3K
11:25 20.88 20.93 20.88 20.93 3.3K
11:26 21.02 21.02 20.99 20.99 1.8K
11:27 21.01 21.03 21.01 21.03 2.6K
11:28 21.06 21.06 21.00 21.04 2.9K
11:29 21.07 21.08 21.06 21.08 3.5K
11:30 21.04 21.10 21.04 21.10 2.7K
11:31 21.07 21.08 21.06 21.08 0.8K
11:32 21.12 21.12 21.03 21.03 4.3K
11:33 21.05 21.05 21.05 21.05 1.3K
11:34 21.08 21.11 21.08 21.10 1.5K
11:35 21.15 21.17 21.15 21.15 0.8K
11:36 21.15 21.18 21.09 21.14 2.4K
11:37 21.14 21.15 21.10 21.15 1.2K
11:38 21.10 21.10 21.07 21.07 7.3K
11:39 21.07 21.07 21.07 21.07 0.2K
11:40 21.12 21.15 21.11 21.11 33.0K
11:41 21.10 21.12 21.10 21.12 2.7K
11:42 21.06 21.07 21.05 21.05 7.6K
11:43 21.03 21.03 21.03 21.03 2.2K
11:44 20.98 20.98 20.98 20.98 2.2K
11:45 21.01 21.01 21.01 21.01 1.7K
11:47 21.02 21.09 21.02 21.09 2.1K
11:48 21.12 21.12 21.07 21.07 2.2K
11:49 21.09 21.16 21.09 21.14 8.3K
11:50 21.19 21.19 21.16 21.19 9.0K
11:51 21.19 21.37 21.19 21.31 52.1K
11:52 21.31 21.31 21.23 21.23 1.8K
11:53 21.26 21.26 21.26 21.26 0.2K
11:54 21.34 21.39 21.34 21.37 5.4K
11:55 21.39 21.39 21.29 21.29 6.0K
11:57 21.12 21.12 21.11 21.12 0.8K
11:58 21.09 21.12 21.06 21.06 2.2K
11:59 21.11 21.11 21.03 21.05 3.6K
12:00 21.05 21.09 21.03 21.09 5.3K
12:01 21.07 21.10 21.07 21.07 1.3K
12:02 21.12 21.17 21.07 21.07 5.2K
12:03 21.02 21.02 21.02 21.02 0.6K
12:04 21.04 21.05 21.03 21.03 1.2K
12:05 21.03 21.09 21.02 21.09 5.1K
12:06 21.09 21.09 21.05 21.07 3.6K
12:07 21.09 21.09 21.09 21.09 1.1K
12:08 21.05 21.05 21.04 21.04 3.6K
12:10 21.07 21.08 21.07 21.08 0.4K
12:11 21.09 21.09 21.05 21.09 2.6K
12:12 21.06 21.09 21.06 21.09 0.4K
12:13 21.09 21.09 21.06 21.08 1.7K
12:14 21.06 21.06 20.98 20.98 4.3K
12:15 20.99 20.99 20.96 20.96 3.4K
12:16 20.96 20.98 20.96 20.97 3.1K
12:17 20.97 20.97 20.94 20.94 2.5K
12:18 20.95 20.95 20.95 20.95 1.0K
12:19 20.99 20.99 20.99 20.99 1.9K
12:20 21.01 21.01 20.97 20.97 0.3K
12:21 21.00 21.00 20.99 20.99 0.9K
12:22 20.94 20.94 20.93 20.93 4.7K
12:23 20.95 20.96 20.90 20.95 1.1K
12:24 20.96 20.98 20.96 20.98 1.7K
12:25 20.99 21.03 20.98 21.03 3.0K
12:26 21.01 21.01 20.99 21.01 1.9K
12:27 21.03 21.05 20.95 20.95 7.3K
12:28 20.95 20.95 20.94 20.95 2.6K
12:29 20.95 20.95 20.95 20.95 1.3K
12:30 20.96 20.96 20.90 20.94 1.1K
12:31 20.94 21.02 20.94 21.02 2.2K
12:32 21.04 21.05 21.00 21.00 1.3K
12:33 21.00 21.06 21.00 21.06 2.5K
12:34 21.10 21.10 21.10 21.10 0.9K
12:35 21.07 21.10 21.07 21.07 2.7K
12:36 21.02 21.02 21.02 21.02 3.4K
12:37 21.04 21.04 21.04 21.04 0.2K
12:38 21.02 21.02 20.95 20.95 8.7K
12:40 20.95 20.95 20.95 20.95 0.2K
12:41 20.96 20.97 20.96 20.97 0.4K
12:42 20.96 20.96 20.94 20.94 1.8K
12:43 20.97 20.98 20.97 20.98 1.4K
12:44 20.98 20.98 20.98 20.98 0.4K
12:45 20.99 20.99 20.96 20.96 0.7K
12:46 20.99 20.99 20.92 20.93 4.7K
12:47 20.90 20.90 20.90 20.90 1.3K
12:49 20.91 20.91 20.91 20.91 1.6K
12:50 20.89 20.93 20.89 20.90 1.2K
12:51 20.93 20.93 20.93 20.93 0.5K
12:52 20.90 20.90 20.89 20.90 4.0K
12:53 20.92 20.92 20.87 20.87 2.5K
12:54 20.91 20.91 20.89 20.89 1.6K
12:56 20.89 20.89 20.84 20.84 3.5K
12:57 20.77 20.78 20.77 20.78 0.5K
12:58 20.75 20.75 20.75 20.75 2.6K
12:59 20.73 20.73 20.73 20.73 0.9K
13:00 20.77 20.77 20.77 20.77 1.8K
13:02 20.72 20.72 20.66 20.69 2.2K
13:03 20.69 20.69 20.69 20.69 2.7K
13:04 20.70 20.70 20.70 20.70 0.4K
13:05 20.69 20.72 20.69 20.72 1.6K
13:06 20.73 20.73 20.72 20.72 0.3K
13:07 20.69 20.71 20.69 20.71 2.6K
13:08 20.69 20.69 20.69 20.69 1.2K
13:10 20.66 20.66 20.62 20.66 5.0K
13:11 20.66 20.66 20.66 20.66 0.9K
13:12 20.63 20.63 20.63 20.63 1.1K
13:13 20.63 20.63 20.55 20.55 1.3K
13:14 20.59 20.59 20.58 20.58 1.2K
13:15 20.62 20.62 20.62 20.62 0.3K
13:16 20.63 20.67 20.63 20.65 7.5K
13:17 20.65 20.67 20.64 20.64 1.2K
13:18 20.61 20.61 20.61 20.61 2.0K
13:19 20.60 20.65 20.60 20.65 2.3K
13:20 20.66 20.66 20.64 20.66 2.3K
13:21 20.67 20.72 20.67 20.68 3.6K
13:22 20.70 20.70 20.70 20.70 0.8K
13:23 20.70 20.70 20.70 20.70 0.3K
13:24 20.71 20.72 20.67 20.70 2.0K
13:25 20.72 20.73 20.72 20.73 1.0K
13:26 20.77 20.77 20.73 20.73 2.5K
13:27 20.75 20.75 20.72 20.73 3.5K
13:28 20.73 20.75 20.73 20.75 2.2K
13:29 20.72 20.72 20.71 20.71 1.1K
13:30 20.70 20.70 20.68 20.68 1.7K
13:31 20.67 20.67 20.67 20.67 0.4K
13:32 20.69 20.69 20.69 20.69 0.7K
13:33 20.69 20.69 20.69 20.69 0.3K
13:34 20.69 20.69 20.65 20.67 2.6K
13:35 20.67 20.67 20.67 20.67 0.3K
13:36 20.67 20.67 20.63 20.65 3.6K
13:37 20.66 20.66 20.66 20.66 2.3K
13:38 20.67 20.75 20.67 20.73 2.8K
13:39 20.74 20.77 20.74 20.77 1.8K
13:40 20.77 20.77 20.70 20.70 2.0K
13:41 20.66 20.71 20.66 20.71 0.8K
13:42 20.64 20.70 20.64 20.68 0.7K
13:43 20.70 20.70 20.69 20.69 2.9K
13:44 20.75 20.76 20.75 20.75 1.5K
13:45 20.75 20.78 20.72 20.78 1.0K
13:46 20.79 20.82 20.78 20.78 0.5K
13:47 20.71 20.73 20.71 20.73 2.1K
13:48 20.75 20.75 20.75 20.75 0.2K
13:49 20.73 20.73 20.73 20.73 1.5K
13:50 20.74 20.74 20.74 20.74 0.3K
13:52 20.74 20.75 20.74 20.75 2.2K
13:53 20.75 20.81 20.75 20.81 4.1K
13:54 20.83 20.83 20.80 20.83 3.3K
13:55 20.82 20.82 20.82 20.81 0.3K
13:56 20.80 20.80 20.80 20.80 1.6K
13:57 20.79 20.79 20.79 20.79 3.5K
13:59 20.78 20.79 20.78 20.79 1.1K
14:00 20.78 20.78 20.78 20.78 1.2K
14:01 20.79 20.79 20.79 20.79 0.8K
14:02 20.80 20.81 20.79 20.80 2.7K
14:03 20.82 20.82 20.78 20.78 1.9K
14:04 20.80 20.83 20.78 20.83 4.5K
14:05 20.82 20.82 20.81 20.82 2.1K
14:06 20.82 20.83 20.81 20.83 2.7K
14:07 20.84 20.85 20.84 20.85 1.3K
14:08 20.85 20.85 20.83 20.84 2.0K
14:09 20.86 20.86 20.86 20.86 2.3K
14:10 20.88 20.89 20.88 20.89 1.1K
14:11 20.89 20.90 20.84 20.90 5.1K
14:12 20.87 20.87 20.84 20.84 4.1K
14:13 20.82 20.82 20.79 20.79 1.6K
14:14 20.82 20.82 20.82 20.82 2.2K
14:15 20.83 20.83 20.83 20.83 1.1K
14:16 20.85 20.85 20.85 20.85 0.7K
14:17 20.87 20.89 20.87 20.87 1.9K
14:18 20.85 20.88 20.85 20.88 2.7K
14:19 20.87 20.87 20.83 20.83 4.6K
14:20 20.85 20.85 20.82 20.83 2.6K
14:21 20.85 20.85 20.84 20.84 0.4K
14:22 20.84 20.84 20.81 20.83 3.1K
14:24 20.84 20.85 20.84 20.85 2.7K
14:25 20.85 20.86 20.85 20.86 1.7K
14:26 20.82 20.82 20.80 20.80 2.3K
14:28 20.74 20.74 20.74 20.74 1.6K
14:29 20.74 20.74 20.74 20.74 1.6K
14:30 20.72 20.78 20.72 20.78 1.2K
14:31 20.80 20.81 20.77 20.79 2.5K
14:32 20.78 20.78 20.72 20.72 2.1K
14:33 20.72 20.77 20.72 20.77 3.2K
14:34 20.77 20.77 20.77 20.77 0.9K
14:35 20.75 20.75 20.75 20.75 1.4K
14:36 20.73 20.73 20.71 20.71 2.8K
14:37 20.69 20.69 20.67 20.67 6.5K
14:38 20.65 20.65 20.65 20.65 0.3K
14:39 20.65 20.67 20.64 20.67 2.1K
14:40 20.65 20.66 20.63 20.63 0.7K
14:41 20.62 20.63 20.60 20.60 5.2K
14:42 20.63 20.67 20.63 20.67 2.1K
14:43 20.66 20.66 20.66 20.66 1.6K
14:44 20.63 20.63 20.63 20.63 1.1K
14:45 20.66 20.66 20.66 20.66 1.1K
14:46 20.66 20.66 20.66 20.66 1.8K
14:47 20.60 20.60 20.60 20.60 0.1K
14:48 20.63 20.65 20.63 20.65 3.0K
14:49 20.64 20.64 20.64 20.64 0.6K
14:50 20.64 20.64 20.64 20.64 0.1K
14:51 20.61 20.62 20.61 20.62 0.9K
14:52 20.63 20.63 20.61 20.61 2.1K
14:53 20.59 20.59 20.55 20.55 5.2K
14:54 20.58 20.58 20.58 20.58 0.5K
14:55 20.55 20.55 20.55 20.55 1.3K
14:56 20.52 20.53 20.51 20.53 2.0K
14:57 20.55 20.55 20.52 20.52 1.3K
14:58 20.51 20.51 20.47 20.47 3.8K
14:59 20.47 20.47 20.45 20.45 1.8K
15:00 20.48 20.49 20.45 20.49 1.8K
15:01 20.48 20.49 20.45 20.45 2.7K
15:02 20.49 20.49 20.49 20.49 1.6K
15:03 20.48 20.49 20.48 20.48 1.6K
15:04 20.46 20.49 20.46 20.46 2.8K
15:05 20.48 20.48 20.48 20.48 2.3K
15:06 20.49 20.49 20.45 20.45 2.1K
15:07 20.46 20.46 20.43 20.43 3.2K
15:08 20.44 20.49 20.42 20.45 3.5K
15:09 20.49 20.53 20.49 20.53 2.0K
15:10 20.53 20.54 20.53 20.54 1.0K
15:11 20.53 20.55 20.51 20.55 2.0K
15:12 20.51 20.52 20.50 20.52 2.7K
15:13 20.54 20.55 20.53 20.55 2.2K
15:14 20.58 20.63 20.58 20.63 3.5K
15:15 20.65 20.67 20.65 20.67 3.0K
15:16 20.67 20.69 20.67 20.69 0.6K
15:17 20.65 20.67 20.65 20.67 2.6K
15:18 20.69 20.70 20.69 20.70 1.1K
15:19 20.72 20.72 20.70 20.71 3.2K
15:20 20.70 20.70 20.69 20.69 2.7K
15:21 20.67 20.69 20.67 20.67 1.4K
15:22 20.67 20.69 20.65 20.69 5.0K
15:23 20.69 20.69 20.67 20.67 2.2K
15:24 20.70 20.75 20.70 20.72 2.4K
15:25 20.75 20.75 20.74 20.74 3.7K
15:26 20.75 20.78 20.75 20.77 2.3K
15:27 20.78 20.80 20.78 20.80 2.6K
15:28 20.81 20.85 20.81 20.84 5.0K
15:29 20.84 20.84 20.75 20.75 5.6K
15:30 20.75 20.82 20.75 20.82 3.5K
15:31 20.82 20.82 20.77 20.77 3.2K
15:32 20.77 20.81 20.77 20.78 3.8K
15:33 20.79 20.82 20.79 20.80 3.1K
15:34 20.82 20.91 20.82 20.91 3.6K
15:35 20.91 20.92 20.91 20.92 1.2K
15:36 20.91 20.91 20.88 20.89 5.3K
15:37 20.88 20.89 20.77 20.77 7.3K
15:38 20.73 20.78 20.73 20.78 3.8K
15:39 20.82 20.82 20.80 20.80 2.1K
15:40 20.81 20.82 20.78 20.82 6.8K
15:41 20.80 20.82 20.79 20.82 3.8K
15:42 20.80 20.80 20.73 20.78 5.9K
15:43 20.78 20.78 20.78 20.78 1.5K
15:44 20.78 20.78 20.78 20.78 2.6K
15:45 20.80 20.90 20.80 20.89 6.9K
15:46 20.87 20.87 20.80 20.80 8.5K
15:47 20.83 20.88 20.83 20.88 4.1K
15:48 20.89 20.89 20.85 20.86 3.3K
15:49 20.86 20.86 20.81 20.81 4.2K
15:50 20.82 20.84 20.82 20.82 5.2K
15:51 20.85 20.85 20.81 20.83 3.6K
15:52 20.85 20.86 20.83 20.86 7.5K
15:53 20.84 20.85 20.76 20.76 5.5K
15:54 20.76 20.80 20.76 20.80 13.1K
15:55 20.80 20.88 20.80 20.84 36.6K
15:56 20.87 20.88 20.80 20.80 26.5K
15:57 20.82 20.84 20.79 20.79 26.2K
15:58 20.83 20.84 20.82 20.82 18.7K
15:59 20.82 20.82 20.80 20.80 29.8K
16:00 20.81 20.81 20.81 20.81 186.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available