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 21.35 21.73 21.11 21.67 70.7K
09:31 21.67 21.67 21.57 21.57 4.9K
09:32 21.57 21.74 21.40 21.50 5.8K
09:33 21.58 21.58 21.58 21.58 0.5K
09:34 21.58 22.13 21.58 22.13 78.7K
09:35 22.10 22.16 22.10 22.10 5.6K
09:36 22.15 22.15 21.66 21.99 7.5K
09:37 21.85 21.85 21.61 21.61 2.8K
09:38 21.61 21.72 21.61 21.72 3.4K
09:39 21.70 21.71 21.70 21.71 1.7K
09:40 21.88 21.88 21.78 21.85 2.2K
09:41 22.01 22.01 22.01 22.01 0.9K
09:42 21.82 21.86 21.81 21.82 2.2K
09:43 21.89 21.89 21.75 21.77 3.7K
09:44 21.80 21.80 21.73 21.73 4.4K
09:45 21.87 21.87 21.83 21.83 0.4K
09:46 21.94 21.95 21.88 21.88 10.1K
09:47 21.74 21.74 21.72 21.72 3.4K
09:48 21.70 21.75 21.68 21.68 1.3K
09:49 21.69 21.70 21.60 21.60 2.8K
09:50 21.54 21.64 21.54 21.57 5.1K
09:51 21.56 21.56 21.56 21.56 0.5K
09:52 21.51 21.51 21.49 21.49 8.3K
09:53 21.49 21.49 21.49 21.49 4.6K
09:54 21.58 21.59 21.58 21.59 8.3K
09:55 21.51 21.51 21.51 21.51 0.4K
09:56 21.44 21.54 21.44 21.48 10.7K
09:57 21.53 21.53 21.53 21.53 0.5K
09:58 21.47 21.47 21.47 21.47 1.1K
09:59 21.49 21.56 21.49 21.56 2.0K
10:00 21.64 21.67 21.63 21.63 6.2K
10:02 21.59 21.59 21.53 21.53 2.8K
10:04 21.57 21.64 21.57 21.64 1.3K
10:05 21.64 21.76 21.64 21.76 5.7K
10:06 21.79 21.79 21.79 21.79 1.8K
10:07 21.77 21.80 21.77 21.80 6.9K
10:08 21.77 21.77 21.77 21.77 1.2K
10:09 21.76 21.81 21.74 21.81 4.8K
10:10 21.74 21.78 21.72 21.74 4.7K
10:12 21.78 21.78 21.78 21.78 0.8K
10:13 21.85 21.89 21.79 21.79 9.5K
10:14 21.79 21.79 21.79 21.79 0.1K
10:15 21.76 21.78 21.74 21.74 3.2K
10:16 21.73 21.73 21.68 21.68 5.4K
10:17 21.64 21.67 21.64 21.67 2.0K
10:18 21.67 21.69 21.63 21.69 3.9K
10:19 21.62 21.63 21.61 21.63 3.2K
10:20 21.64 21.64 21.64 21.64 0.9K
10:21 21.56 21.56 21.55 21.55 2.7K
10:22 21.56 21.56 21.47 21.50 7.5K
10:23 21.50 21.56 21.50 21.54 3.1K
10:24 21.54 21.54 21.54 21.54 0.6K
10:25 21.55 21.55 21.55 21.55 1.4K
10:26 21.55 21.55 21.49 21.49 1.8K
10:27 21.50 21.50 21.50 21.50 3.1K
10:28 21.47 21.49 21.46 21.46 5.1K
10:29 21.45 21.46 21.45 21.46 5.1K
10:31 21.42 21.45 21.42 21.45 1.3K
10:32 21.46 21.49 21.46 21.49 3.9K
10:37 21.58 21.59 21.58 21.59 3.0K
10:39 21.60 21.60 21.59 21.59 2.1K
10:40 21.61 21.61 21.60 21.60 1.8K
10:41 21.60 21.64 21.60 21.64 10.1K
10:43 21.62 21.62 21.61 21.61 2.7K
10:44 21.66 21.66 21.66 21.66 0.8K
10:45 21.65 21.65 21.63 21.63 2.7K
10:46 21.58 21.58 21.54 21.54 4.9K
10:47 21.50 21.50 21.50 21.50 0.9K
10:48 21.47 21.47 21.47 21.47 0.7K
10:49 21.53 21.55 21.53 21.55 2.3K
10:50 21.52 21.52 21.52 21.52 2.8K
10:51 21.53 21.54 21.53 21.54 0.6K
10:52 21.54 21.54 21.54 21.54 2.6K
10:53 21.51 21.53 21.51 21.53 1.4K
10:54 21.50 21.51 21.49 21.51 2.4K
10:55 21.48 21.48 21.48 21.48 2.0K
10:56 21.46 21.46 21.46 21.46 0.3K
10:57 21.45 21.49 21.45 21.47 1.5K
10:58 21.47 21.47 21.33 21.33 4.1K
10:59 21.27 21.27 21.27 21.27 0.9K
11:00 21.26 21.26 21.25 21.25 1.1K
11:01 21.27 21.27 21.27 21.27 2.0K
11:02 21.24 21.24 21.21 21.21 1.5K
11:03 21.20 21.21 21.20 21.21 1.3K
11:04 21.21 21.25 21.21 21.25 3.0K
11:07 21.18 21.19 21.17 21.19 2.9K
11:08 21.15 21.18 21.14 21.18 2.8K
11:10 21.16 21.16 21.16 21.16 2.1K
11:11 21.13 21.18 21.13 21.18 3.0K
11:12 21.21 21.21 21.21 21.21 2.3K
11:13 21.21 21.24 21.21 21.24 0.9K
11:14 21.25 21.25 21.18 21.18 4.6K
11:15 21.13 21.13 21.05 21.05 8.0K
11:16 21.06 21.06 21.06 21.06 1.0K
11:17 21.08 21.21 21.08 21.19 5.9K
11:18 21.18 21.20 21.18 21.20 3.9K
11:19 21.24 21.24 21.20 21.20 2.2K
11:20 21.19 21.26 21.19 21.26 1.3K
11:21 21.27 21.27 21.27 21.27 0.7K
11:22 21.29 21.29 21.27 21.27 2.1K
11:23 21.27 21.30 21.27 21.30 2.4K
11:24 21.30 21.30 21.30 21.30 1.3K
11:25 21.30 21.30 21.22 21.23 3.2K
11:26 21.20 21.20 21.20 21.20 0.3K
11:27 21.19 21.23 21.19 21.23 1.0K
11:28 21.26 21.27 21.26 21.27 2.1K
11:29 21.29 21.31 21.29 21.31 1.9K
11:30 21.33 21.33 21.33 21.33 2.3K
11:31 21.36 21.40 21.36 21.40 1.5K
11:32 21.36 21.36 21.35 21.35 4.7K
11:33 21.33 21.33 21.32 21.32 3.7K
11:34 21.32 21.32 21.31 21.31 1.5K
11:35 21.31 21.31 21.31 21.31 1.6K
11:36 21.32 21.32 21.32 21.32 1.5K
11:37 21.31 21.31 21.31 21.31 0.4K
11:38 21.34 21.34 21.32 21.32 3.7K
11:39 21.36 21.36 21.33 21.35 1.0K
11:40 21.35 21.38 21.34 21.38 1.7K
11:41 21.34 21.36 21.34 21.36 1.4K
11:42 21.36 21.38 21.36 21.38 2.4K
11:43 21.38 21.38 21.38 21.38 0.7K
11:44 21.37 21.37 21.34 21.34 4.6K
11:45 21.31 21.31 21.31 21.31 2.1K
11:46 21.28 21.28 21.28 21.28 0.6K
11:47 21.29 21.29 21.29 21.29 3.2K
11:48 21.28 21.28 21.27 21.27 4.1K
11:49 21.30 21.34 21.30 21.34 1.4K
11:50 21.35 21.35 21.35 21.35 1.2K
11:51 21.35 21.35 21.33 21.33 4.2K
11:52 21.37 21.37 21.37 21.37 0.4K
11:53 21.34 21.35 21.34 21.35 1.2K
11:54 21.34 21.35 21.33 21.35 0.9K
11:55 21.34 21.36 21.34 21.34 2.1K
11:56 21.35 21.35 21.34 21.34 2.4K
11:57 21.36 21.37 21.36 21.37 1.1K
11:58 21.37 21.37 21.37 21.37 0.9K
12:00 21.37 21.42 21.37 21.42 1.6K
12:01 21.42 21.42 21.38 21.39 6.0K
12:02 21.41 21.41 21.41 21.41 1.2K
12:03 21.45 21.45 21.45 21.45 2.0K
12:06 21.47 21.48 21.47 21.48 3.0K
12:07 21.52 21.52 21.51 21.51 4.2K
12:08 21.55 21.55 21.55 21.55 0.7K
12:09 21.56 21.57 21.56 21.56 2.5K
12:10 21.51 21.51 21.45 21.45 2.5K
12:11 21.47 21.47 21.47 21.47 1.0K
12:12 21.47 21.47 21.45 21.45 2.5K
12:14 21.47 21.47 21.47 21.47 1.2K
12:15 21.47 21.47 21.46 21.46 0.4K
12:16 21.49 21.53 21.49 21.53 2.7K
12:17 21.53 21.53 21.53 21.53 1.1K
12:18 21.51 21.53 21.49 21.49 2.0K
12:19 21.53 21.53 21.53 21.53 2.7K
12:22 21.52 21.52 21.52 21.52 0.1K
12:23 21.53 21.53 21.53 21.53 1.2K
12:24 21.54 21.54 21.54 21.54 2.3K
12:25 21.50 21.50 21.45 21.45 3.9K
12:27 21.48 21.48 21.48 21.48 0.5K
12:28 21.49 21.49 21.49 21.49 1.2K
12:29 21.48 21.48 21.48 21.48 1.0K
12:30 21.50 21.52 21.50 21.51 2.3K
12:31 21.50 21.50 21.50 21.50 0.9K
12:32 21.50 21.50 21.50 21.50 0.1K
12:33 21.52 21.56 21.52 21.53 6.4K
12:35 21.54 21.54 21.54 21.54 1.9K
12:37 21.57 21.57 21.57 21.57 1.2K
12:38 21.52 21.52 21.52 21.52 1.6K
12:39 21.52 21.52 21.52 21.52 0.7K
12:40 21.52 21.57 21.52 21.57 5.5K
12:41 21.50 21.50 21.50 21.50 3.0K
12:44 21.50 21.52 21.50 21.52 1.2K
12:45 21.52 21.52 21.48 21.48 3.5K
12:46 21.47 21.47 21.47 21.47 0.7K
12:47 21.48 21.48 21.47 21.47 4.5K
12:48 21.48 21.48 21.48 21.48 1.7K
12:49 21.48 21.48 21.48 21.48 0.8K
12:50 21.48 21.48 21.44 21.44 1.1K
12:51 21.44 21.46 21.44 21.45 1.2K
12:52 21.48 21.55 21.48 21.55 3.8K
12:53 21.56 21.56 21.56 21.56 1.1K
12:54 21.54 21.54 21.54 21.54 0.9K
12:55 21.53 21.54 21.53 21.54 2.1K
12:56 21.53 21.53 21.53 21.53 1.3K
12:57 21.58 21.58 21.58 21.58 1.9K
12:58 21.55 21.55 21.55 21.55 3.0K
12:59 21.54 21.54 21.54 21.54 0.8K
13:00 21.56 21.56 21.54 21.54 1.5K
13:01 21.54 21.56 21.54 21.56 3.0K
13:02 21.56 21.56 21.56 21.56 0.6K
13:03 21.56 21.57 21.56 21.57 1.4K
13:04 21.58 21.58 21.57 21.57 3.2K
13:05 21.57 21.57 21.56 21.56 1.9K
13:06 21.55 21.55 21.55 21.55 0.7K
13:07 21.55 21.55 21.54 21.54 1.2K
13:08 21.55 21.59 21.55 21.58 6.4K
13:09 21.58 21.58 21.55 21.55 2.9K
13:10 21.61 21.61 21.57 21.57 16.5K
13:12 21.55 21.55 21.55 21.55 2.0K
13:13 21.59 21.59 21.59 21.59 0.1K
13:14 21.57 21.57 21.54 21.54 3.1K
13:15 21.52 21.52 21.50 21.52 1.9K
13:16 21.53 21.55 21.53 21.55 4.1K
13:17 21.55 21.56 21.55 21.56 0.8K
13:18 21.56 21.56 21.49 21.49 2.7K
13:19 21.49 21.49 21.49 21.49 0.3K
13:20 21.51 21.51 21.49 21.49 2.3K
13:21 21.47 21.47 21.47 21.47 1.7K
13:22 21.47 21.47 21.47 21.47 1.3K
13:23 21.47 21.47 21.47 21.47 0.7K
13:24 21.45 21.45 21.43 21.43 5.3K
13:25 21.42 21.42 21.41 21.41 4.1K
13:26 21.42 21.45 21.42 21.43 4.5K
13:28 21.46 21.46 21.46 21.46 1.0K
13:29 21.46 21.46 21.45 21.45 2.9K
13:30 21.46 21.46 21.46 21.46 2.1K
13:31 21.45 21.47 21.44 21.44 1.7K
13:32 21.45 21.45 21.45 21.45 0.7K
13:33 21.42 21.42 21.38 21.38 3.9K
13:34 21.37 21.40 21.37 21.40 4.4K
13:35 21.37 21.37 21.35 21.35 2.9K
13:36 21.36 21.36 21.36 21.36 0.6K
13:37 21.36 21.40 21.36 21.39 2.3K
13:38 21.41 21.45 21.41 21.45 3.3K
13:39 21.46 21.46 21.46 21.46 0.2K
13:40 21.46 21.50 21.46 21.50 2.9K
13:41 21.50 21.50 21.50 21.50 3.9K
13:42 21.50 21.50 21.50 21.50 0.8K
13:43 21.50 21.56 21.50 21.56 26.0K
13:45 21.57 21.58 21.57 21.58 1.2K
13:46 21.55 21.55 21.55 21.55 3.8K
13:47 21.53 21.57 21.53 21.57 4.3K
13:48 21.61 21.61 21.61 21.61 1.1K
13:49 21.61 21.63 21.61 21.62 4.1K
13:50 21.62 21.62 21.62 21.62 1.1K
13:51 21.60 21.60 21.56 21.56 4.0K
13:52 21.57 21.60 21.57 21.60 1.8K
13:53 21.60 21.60 21.60 21.60 0.6K
13:54 21.61 21.61 21.59 21.59 2.6K
13:55 21.59 21.59 21.57 21.59 2.9K
13:56 21.59 21.60 21.55 21.55 4.7K
13:57 21.55 21.55 21.55 21.55 3.1K
13:58 21.54 21.56 21.54 21.56 1.6K
13:59 21.54 21.55 21.54 21.55 1.6K
14:00 21.55 21.55 21.51 21.51 3.8K
14:01 21.55 21.55 21.55 21.55 3.9K
14:02 21.55 21.55 21.55 21.55 0.3K
14:03 21.55 21.55 21.55 21.55 0.6K
14:04 21.55 21.56 21.55 21.55 6.7K
14:05 21.56 21.56 21.56 21.56 0.8K
14:06 21.60 21.60 21.58 21.58 22.8K
14:07 21.58 21.58 21.53 21.53 3.2K
14:09 21.51 21.51 21.51 21.51 2.3K
14:10 21.53 21.54 21.50 21.54 7.1K
14:12 21.52 21.55 21.52 21.55 4.8K
14:13 21.57 21.57 21.54 21.54 2.1K
14:14 21.55 21.55 21.55 21.55 0.9K
14:15 21.56 21.56 21.56 21.56 0.9K
14:17 21.57 21.57 21.57 21.57 1.9K
14:18 21.60 21.60 21.58 21.58 1.2K
14:19 21.60 21.65 21.60 21.63 17.8K
14:20 21.64 21.64 21.63 21.63 3.2K
14:21 21.63 21.63 21.63 21.63 1.2K
14:23 21.63 21.65 21.63 21.65 4.1K
14:24 21.63 21.63 21.63 21.63 0.7K
14:25 21.62 21.62 21.61 21.62 3.7K
14:27 21.62 21.62 21.57 21.57 6.2K
14:28 21.57 21.60 21.57 21.59 3.6K
14:29 21.60 21.60 21.60 21.60 1.4K
14:31 21.60 21.63 21.60 21.63 4.3K
14:34 21.65 21.65 21.65 21.65 1.9K
14:35 21.64 21.75 21.64 21.73 7.6K
14:36 21.75 21.81 21.75 21.81 5.6K
14:37 21.81 21.81 21.81 21.81 0.3K
14:38 21.83 21.85 21.83 21.85 2.5K
14:39 21.85 21.85 21.78 21.78 5.0K
14:40 21.79 21.79 21.79 21.79 0.9K
14:41 21.79 21.86 21.79 21.86 8.0K
14:42 21.87 21.88 21.87 21.88 1.7K
14:43 21.88 21.88 21.87 21.87 1.6K
14:44 21.88 21.88 21.84 21.85 6.2K
14:45 21.85 21.89 21.81 21.88 19.8K
14:46 21.90 21.90 21.89 21.90 3.7K
14:47 21.88 21.88 21.83 21.84 4.1K
14:48 21.85 21.88 21.85 21.87 5.7K
14:49 21.84 21.86 21.81 21.81 4.0K
14:50 21.82 21.82 21.79 21.79 1.8K
14:51 21.80 21.81 21.80 21.81 5.1K
14:52 21.78 21.78 21.76 21.76 3.4K
14:53 21.75 21.78 21.73 21.76 3.6K
14:54 21.75 21.79 21.75 21.78 8.3K
14:55 21.78 21.79 21.77 21.78 4.7K
14:56 21.78 21.78 21.78 21.78 0.4K
14:57 21.78 21.80 21.78 21.78 3.9K
14:58 21.78 21.78 21.78 21.78 2.0K
14:59 21.77 21.77 21.75 21.75 7.0K
15:00 21.77 21.83 21.77 21.83 3.6K
15:01 21.83 21.83 21.83 21.83 1.6K
15:02 21.85 21.89 21.85 21.89 2.5K
15:03 21.90 21.90 21.86 21.86 2.6K
15:04 21.88 21.88 21.87 21.88 2.0K
15:05 21.88 21.88 21.87 21.88 7.8K
15:06 21.87 21.88 21.87 21.88 2.3K
15:07 21.91 21.92 21.85 21.85 10.6K
15:08 21.87 21.89 21.87 21.89 0.3K
15:09 21.89 21.89 21.82 21.82 4.3K
15:10 21.82 21.82 21.82 21.82 1.1K
15:11 21.83 21.83 21.80 21.80 6.9K
15:12 21.82 21.85 21.80 21.80 1.6K
15:13 21.80 21.80 21.78 21.79 1.1K
15:14 21.82 21.82 21.79 21.79 5.0K
15:15 21.81 21.81 21.80 21.80 1.3K
15:16 21.78 21.78 21.78 21.78 1.5K
15:17 21.82 21.83 21.81 21.82 3.8K
15:18 21.83 21.84 21.83 21.84 2.8K
15:19 21.84 21.87 21.84 21.85 5.3K
15:20 21.83 21.83 21.81 21.81 4.5K
15:21 21.78 21.81 21.78 21.80 1.1K
15:22 21.80 21.80 21.80 21.80 0.9K
15:23 21.84 21.85 21.83 21.83 7.6K
15:24 21.84 21.86 21.81 21.81 8.8K
15:25 21.81 21.84 21.80 21.84 3.0K
15:26 21.84 21.84 21.84 21.84 1.4K
15:27 21.84 21.86 21.84 21.86 3.3K
15:28 21.88 21.88 21.87 21.87 3.5K
15:29 21.87 21.87 21.83 21.84 3.0K
15:30 21.84 21.89 21.84 21.89 2.5K
15:31 21.87 21.93 21.86 21.93 8.4K
15:32 21.96 21.96 21.96 21.96 0.7K
15:33 21.96 21.98 21.92 21.92 6.1K
15:34 21.92 21.95 21.92 21.93 4.3K
15:35 21.95 21.97 21.95 21.96 1.5K
15:36 21.94 21.97 21.94 21.97 4.7K
15:37 21.95 22.04 21.95 22.00 19.2K
15:38 22.00 22.03 22.00 22.01 4.1K
15:39 22.02 22.02 21.92 21.95 7.7K
15:40 21.94 21.96 21.91 21.92 5.8K
15:41 21.93 21.93 21.91 21.93 5.0K
15:42 21.93 21.96 21.92 21.94 8.9K
15:43 21.97 21.97 21.95 21.96 3.1K
15:44 21.96 21.97 21.93 21.93 3.6K
15:45 21.91 21.95 21.91 21.95 4.0K
15:46 21.96 21.96 21.94 21.94 9.8K
15:47 21.94 21.97 21.94 21.97 9.7K
15:48 21.96 21.98 21.96 21.98 5.7K
15:49 22.00 22.04 21.98 22.04 9.9K
15:50 22.04 22.04 22.01 22.01 10.5K
15:51 22.01 22.04 21.98 22.04 10.0K
15:52 22.05 22.13 22.05 22.13 11.4K
15:53 22.09 22.13 22.09 22.13 10.9K
15:54 22.13 22.14 22.05 22.10 13.2K
15:55 22.08 22.09 22.04 22.09 19.7K
15:56 22.09 22.12 22.09 22.10 17.3K
15:57 22.10 22.14 22.10 22.14 21.9K
15:58 22.15 22.16 22.13 22.14 23.6K
15:59 22.14 22.14 22.09 22.12 200.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available