Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.11
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.85 25.85 25.77 25.78 30.1K
09:31 25.89 26.19 25.89 26.17 17.0K
09:32 26.06 26.06 26.06 26.06 1.7K
09:33 26.09 26.18 25.92 25.92 3.2K
09:34 25.81 25.91 25.53 25.53 3.2K
09:35 25.60 25.76 25.56 25.76 5.8K
09:36 25.71 25.71 25.60 25.60 4.2K
09:37 25.61 25.61 25.61 25.60 0.2K
09:38 25.68 25.72 25.55 25.72 4.4K
09:39 25.76 25.76 25.75 25.76 1.4K
09:40 25.89 25.89 25.89 25.89 1.8K
09:41 25.89 25.93 25.87 25.87 2.1K
09:42 25.92 25.92 25.85 25.85 2.3K
09:44 25.85 25.85 25.76 25.76 0.9K
09:45 25.83 25.90 25.80 25.84 1.4K
09:46 25.89 25.93 25.80 25.80 4.2K
09:47 25.81 25.90 25.75 25.75 3.0K
09:49 25.87 25.90 25.87 25.89 3.4K
09:50 25.84 25.86 25.84 25.86 1.3K
09:51 25.90 25.90 25.87 25.87 1.7K
09:52 25.95 25.96 25.95 25.96 2.2K
09:53 25.92 25.93 25.89 25.89 3.4K
09:54 25.87 25.87 25.87 25.87 0.8K
09:56 25.86 25.91 25.86 25.91 1.4K
09:57 25.93 26.01 25.93 26.01 6.2K
09:58 25.97 26.02 25.97 26.02 2.3K
09:59 25.99 25.99 25.93 25.93 2.8K
10:00 25.97 25.97 25.88 25.88 17.5K
10:01 25.96 26.00 25.96 26.00 2.5K
10:02 26.00 26.00 25.93 25.93 2.8K
10:03 25.93 25.93 25.86 25.93 1.5K
10:04 25.95 25.95 25.90 25.95 2.0K
10:05 25.95 26.00 25.92 26.00 8.8K
10:06 25.91 25.96 25.91 25.96 2.2K
10:07 25.96 25.98 25.96 25.98 4.2K
10:08 25.98 26.02 25.98 26.02 2.0K
10:09 26.02 26.02 25.84 25.84 6.7K
10:10 25.90 25.90 25.90 25.90 0.4K
10:11 25.94 25.94 25.94 25.94 12.1K
10:12 26.14 26.14 26.14 26.14 3.6K
10:13 26.14 26.24 26.14 26.20 5.9K
10:14 26.15 26.15 26.12 26.12 2.4K
10:15 26.09 26.12 26.09 26.12 3.9K
10:16 26.15 26.18 26.15 26.18 2.2K
10:17 26.17 26.17 26.08 26.08 7.1K
10:18 26.09 26.09 26.09 26.09 1.1K
10:19 26.09 26.09 26.08 26.09 3.1K
10:20 26.09 26.09 26.02 26.02 3.6K
10:21 26.02 26.02 26.00 26.02 4.0K
10:22 26.02 26.03 25.99 25.99 0.6K
10:23 26.00 26.08 26.00 26.05 5.5K
10:24 26.05 26.18 26.05 26.18 11.5K
10:25 26.16 26.16 26.12 26.12 2.8K
10:26 26.10 26.10 26.10 26.10 0.3K
10:27 26.10 26.16 26.10 26.12 2.9K
10:28 26.19 26.23 26.13 26.23 2.9K
10:29 26.11 26.17 26.11 26.17 1.7K
10:30 26.17 26.17 26.17 26.17 1.1K
10:31 26.18 26.23 26.18 26.23 2.6K
10:32 26.21 26.25 26.21 26.24 2.7K
10:33 26.20 26.25 26.15 26.25 3.5K
10:34 26.21 26.21 26.21 26.21 1.8K
10:35 26.26 26.26 26.26 26.26 1.6K
10:36 26.22 26.22 26.12 26.12 11.5K
10:37 26.18 26.18 26.11 26.11 2.0K
10:38 26.15 26.16 26.15 26.16 0.9K
10:39 26.16 26.23 26.16 26.23 2.1K
10:40 26.21 26.23 26.19 26.23 4.0K
10:41 26.20 26.20 26.14 26.14 2.5K
10:42 26.16 26.16 26.14 26.14 1.5K
10:43 26.19 26.19 26.05 26.05 3.8K
10:44 26.00 26.00 25.99 25.99 3.9K
10:45 25.92 25.98 25.92 25.98 2.0K
10:46 25.94 26.03 25.94 26.03 2.7K
10:47 26.07 26.07 26.07 26.07 1.3K
10:48 26.14 26.14 26.13 26.13 0.5K
10:49 26.09 26.18 26.09 26.16 13.1K
10:50 26.16 26.16 26.10 26.10 3.9K
10:51 26.04 26.04 26.04 26.04 2.3K
10:52 26.00 26.00 25.97 25.97 3.0K
10:53 26.01 26.02 26.01 26.02 1.4K
10:54 26.05 26.05 25.99 25.99 6.9K
10:55 25.97 25.98 25.97 25.98 1.6K
10:56 26.00 26.00 26.00 26.00 3.6K
10:57 26.04 26.04 26.04 26.04 2.6K
10:58 25.98 26.00 25.95 25.95 6.1K
10:59 25.88 25.88 25.88 25.88 0.5K
11:00 25.89 25.89 25.84 25.84 7.2K
11:01 25.82 25.86 25.81 25.86 3.0K
11:02 25.92 25.93 25.90 25.93 5.6K
11:03 25.93 25.97 25.93 25.97 1.4K
11:04 25.97 26.02 25.97 26.02 1.6K
11:05 26.02 26.04 26.02 26.03 4.6K
11:06 26.04 26.05 26.04 26.04 1.2K
11:07 26.04 26.04 25.99 26.01 5.3K
11:08 26.01 26.03 26.01 26.03 2.2K
11:09 26.03 26.06 26.03 26.06 1.5K
11:10 26.03 26.04 26.03 26.04 2.0K
11:11 26.03 26.05 26.03 26.03 22.3K
11:12 26.04 26.09 26.04 26.09 3.9K
11:13 26.09 26.09 26.04 26.04 4.4K
11:14 26.04 26.06 26.04 26.04 0.7K
11:15 26.06 26.06 26.04 26.04 2.5K
11:16 26.07 26.07 26.04 26.04 4.7K
11:17 26.08 26.14 26.08 26.14 2.9K
11:18 26.14 26.18 26.14 26.18 4.3K
11:19 26.14 26.16 26.14 26.15 1.8K
11:20 26.17 26.20 26.17 26.20 4.4K
11:21 26.19 26.19 26.19 26.19 0.7K
11:22 26.18 26.21 26.17 26.21 5.5K
11:23 26.21 26.25 26.21 26.25 4.5K
11:24 26.27 26.27 26.26 26.26 5.5K
11:25 26.25 26.26 26.22 26.22 4.9K
11:26 26.24 26.24 26.22 26.22 0.6K
11:27 26.24 26.25 26.20 26.25 5.3K
11:28 26.21 26.26 26.21 26.26 6.3K
11:29 26.26 26.26 26.26 26.26 1.8K
11:30 26.30 26.30 26.25 26.25 9.5K
11:31 26.28 26.29 26.27 26.27 14.0K
11:32 26.29 26.32 26.20 26.20 7.9K
11:33 26.22 26.22 26.05 26.05 4.8K
11:34 26.17 26.23 26.16 26.16 6.7K
11:35 26.20 26.20 26.20 26.20 0.6K
11:36 26.16 26.16 26.14 26.16 4.3K
11:37 26.16 26.17 26.09 26.09 5.8K
11:38 26.09 26.09 26.02 26.05 13.3K
11:39 26.01 26.05 26.01 26.05 2.5K
11:40 26.10 26.11 26.10 26.11 2.7K
11:41 26.12 26.16 26.09 26.16 3.4K
11:42 26.16 26.16 26.16 26.16 0.2K
11:43 26.19 26.21 26.19 26.21 3.1K
11:44 26.19 26.22 26.19 26.20 4.6K
11:45 26.20 26.20 26.20 26.20 1.4K
11:46 26.20 26.21 26.18 26.18 7.2K
11:47 26.19 26.22 26.18 26.22 2.7K
11:48 26.21 26.21 26.18 26.20 4.7K
11:49 26.20 26.20 26.08 26.08 5.5K
11:50 26.06 26.06 26.04 26.04 3.0K
11:51 26.02 26.06 26.01 26.06 1.7K
11:52 26.06 26.06 26.06 26.06 3.6K
11:53 26.08 26.08 26.04 26.04 7.1K
11:54 26.07 26.13 26.07 26.13 9.2K
11:55 26.13 26.13 26.13 26.13 4.8K
11:56 26.13 26.16 26.13 26.13 3.1K
11:57 26.14 26.17 26.13 26.17 1.5K
11:58 26.17 26.17 26.15 26.15 4.4K
11:59 26.10 26.10 26.10 26.10 2.5K
12:00 26.15 26.18 26.15 26.18 3.6K
12:01 26.26 26.27 26.26 26.27 3.9K
12:02 26.27 26.27 26.22 26.25 5.2K
12:03 26.26 26.27 26.25 26.25 1.8K
12:04 26.26 26.26 26.26 26.26 2.5K
12:05 26.26 26.26 26.25 26.25 3.4K
12:06 26.30 26.30 26.29 26.29 3.0K
12:07 26.31 26.31 26.27 26.27 4.2K
12:08 26.27 26.27 26.26 26.26 1.5K
12:09 26.28 26.28 26.26 26.26 6.4K
12:10 26.25 26.27 26.25 26.25 2.2K
12:11 26.27 26.27 26.25 26.25 2.9K
12:12 26.29 26.29 26.21 26.21 8.2K
12:14 26.24 26.24 26.24 26.24 1.5K
12:15 26.28 26.28 26.28 26.28 3.0K
12:16 26.29 26.30 26.28 26.28 3.6K
12:17 26.28 26.30 26.27 26.30 2.2K
12:18 26.29 26.29 26.24 26.25 5.5K
12:19 26.26 26.26 26.26 26.26 1.7K
12:20 26.25 26.25 26.21 26.21 2.2K
12:21 26.21 26.21 26.21 26.21 3.5K
12:23 26.23 26.26 26.23 26.26 4.4K
12:24 26.25 26.32 26.25 26.29 9.9K
12:25 26.34 26.36 26.27 26.36 10.4K
12:26 26.35 26.37 26.34 26.37 10.2K
12:27 26.37 26.37 26.36 26.36 1.9K
12:28 26.40 26.41 26.40 26.40 2.8K
12:29 26.42 26.42 26.39 26.40 2.2K
12:30 26.40 26.45 26.38 26.45 5.7K
12:31 26.45 26.48 26.45 26.48 1.6K
12:32 26.49 26.49 26.44 26.44 6.2K
12:33 26.46 26.51 26.46 26.50 5.3K
12:34 26.54 26.56 26.54 26.54 2.1K
12:35 26.52 26.56 26.52 26.56 3.0K
12:36 26.57 26.57 26.56 26.56 4.4K
12:38 26.57 26.57 26.57 26.57 1.2K
12:39 26.58 26.60 26.58 26.60 2.9K
12:40 26.60 26.60 26.54 26.58 6.7K
12:41 26.56 26.58 26.53 26.53 2.4K
12:42 26.50 26.52 26.49 26.52 14.9K
12:43 26.52 26.52 26.50 26.50 0.8K
12:44 26.52 26.55 26.48 26.52 6.7K
12:45 26.53 26.53 26.53 26.53 0.9K
12:46 26.54 26.55 26.53 26.53 4.3K
12:47 26.58 26.58 26.58 26.58 3.7K
12:48 26.58 26.58 26.58 26.58 1.2K
12:49 26.58 26.58 26.52 26.52 6.4K
12:50 26.52 26.53 26.50 26.50 1.7K
12:51 26.49 26.49 26.49 26.49 0.8K
12:52 26.49 26.49 26.49 26.49 2.4K
12:53 26.49 26.49 26.49 26.49 1.6K
12:54 26.50 26.51 26.48 26.48 4.6K
12:55 26.46 26.46 26.44 26.45 4.0K
12:56 26.47 26.48 26.47 26.47 3.8K
12:57 26.48 26.49 26.46 26.46 5.6K
12:58 26.45 26.45 26.45 26.45 1.3K
12:59 26.41 26.43 26.40 26.40 4.5K
13:00 26.37 26.39 26.36 26.39 4.3K
13:01 26.40 26.40 26.33 26.33 4.2K
13:02 26.33 26.33 26.33 26.33 1.8K
13:03 26.33 26.34 26.30 26.30 4.3K
13:04 26.28 26.32 26.27 26.30 3.3K
13:05 26.33 26.39 26.33 26.39 4.1K
13:06 26.43 26.43 26.38 26.40 1.5K
13:07 26.36 26.40 26.36 26.37 2.3K
13:08 26.37 26.37 26.37 26.37 1.8K
13:09 26.35 26.35 26.35 26.35 1.4K
13:10 26.39 26.39 26.36 26.39 1.9K
13:11 26.39 26.39 26.37 26.37 1.7K
13:12 26.37 26.37 26.28 26.28 5.2K
13:13 26.29 26.30 26.29 26.30 4.0K
13:14 26.28 26.28 26.28 26.28 0.5K
13:15 26.33 26.33 26.29 26.33 4.8K
13:16 26.29 26.38 26.29 26.34 5.5K
13:17 26.38 26.39 26.34 26.34 6.6K
13:18 26.35 26.42 26.35 26.42 3.3K
13:19 26.45 26.45 26.38 26.38 3.6K
13:20 26.39 26.39 26.38 26.38 1.9K
13:21 26.38 26.40 26.38 26.38 1.3K
13:22 26.38 26.38 26.36 26.36 1.8K
13:23 26.40 26.43 26.38 26.42 4.3K
13:24 26.42 26.42 26.38 26.38 5.4K
13:26 26.37 26.37 26.26 26.28 6.0K
13:27 26.28 26.28 26.28 26.28 1.6K
13:28 26.28 26.28 26.23 26.28 9.2K
13:29 26.28 26.29 26.25 26.25 3.1K
13:30 26.31 26.31 26.30 26.30 3.6K
13:31 26.28 26.28 26.28 26.28 2.9K
13:32 26.27 26.27 26.16 26.17 41.4K
13:33 26.15 26.21 26.15 26.21 9.5K
13:34 26.21 26.23 26.21 26.21 1.9K
13:35 26.13 26.18 26.08 26.08 39.7K
13:36 26.06 26.08 26.03 26.03 7.4K
13:37 26.08 26.10 26.04 26.10 3.4K
13:38 26.08 26.10 26.08 26.10 6.5K
13:39 26.13 26.14 26.08 26.08 6.0K
13:40 26.09 26.09 26.09 26.09 3.3K
13:41 26.09 26.17 26.09 26.14 3.6K
13:42 26.14 26.14 26.07 26.07 15.4K
13:43 26.07 26.09 26.07 26.09 1.7K
13:44 26.09 26.09 26.09 26.09 2.0K
13:45 26.09 26.12 26.09 26.12 3.4K
13:46 26.16 26.16 26.12 26.12 9.9K
13:47 26.13 26.16 26.12 26.12 10.3K
13:48 26.12 26.13 25.95 25.95 7.3K
13:49 25.98 25.98 25.96 25.96 1.0K
13:50 25.98 26.00 25.98 26.00 3.7K
13:51 26.01 26.04 26.00 26.04 6.3K
13:52 26.04 26.04 26.01 26.01 2.1K
13:53 26.03 26.05 26.01 26.01 3.9K
13:54 26.02 26.03 26.02 26.03 2.9K
13:55 26.05 26.05 26.05 26.05 2.8K
13:56 26.08 26.08 26.06 26.08 3.9K
13:57 26.08 26.08 26.04 26.05 5.0K
13:58 26.05 26.05 26.05 26.05 1.6K
13:59 26.04 26.04 26.04 26.04 2.0K
14:00 26.02 26.02 25.96 26.00 5.1K
14:01 26.00 26.00 25.96 25.96 2.9K
14:02 25.98 25.98 25.98 25.98 1.8K
14:03 25.99 25.99 25.94 25.94 18.0K
14:04 25.94 25.94 25.92 25.92 3.7K
14:05 25.92 25.92 25.91 25.92 2.0K
14:06 25.92 25.92 25.90 25.91 2.8K
14:07 25.93 25.94 25.93 25.94 2.5K
14:08 25.95 25.97 25.93 25.94 3.8K
14:09 25.94 25.95 25.94 25.95 2.1K
14:10 25.98 25.98 25.98 25.98 1.9K
14:11 25.98 26.03 25.98 26.03 7.0K
14:12 26.03 26.03 26.03 26.03 1.4K
14:13 26.06 26.06 26.06 26.06 2.7K
14:14 26.08 26.08 26.06 26.06 3.7K
14:15 26.03 26.05 26.03 26.03 3.0K
14:16 26.03 26.03 26.03 26.03 0.3K
14:17 26.04 26.04 26.02 26.02 5.0K
14:18 26.03 26.03 25.98 25.98 4.9K
14:19 26.00 26.00 26.00 26.00 1.6K
14:20 26.01 26.01 26.01 26.01 0.8K
14:21 26.02 26.03 26.01 26.03 6.1K
14:22 26.03 26.05 26.03 26.05 1.9K
14:23 26.08 26.08 26.07 26.07 3.0K
14:24 26.08 26.08 26.08 26.08 0.6K
14:25 26.08 26.08 26.06 26.06 2.7K
14:26 26.06 26.06 26.01 26.04 4.4K
14:27 26.05 26.05 26.00 26.00 4.0K
14:28 26.00 26.01 25.99 26.00 3.6K
14:29 25.99 25.99 25.99 25.99 1.6K
14:30 25.99 25.99 25.98 25.99 4.5K
14:31 26.00 26.04 26.00 26.04 5.1K
14:32 26.07 26.08 26.06 26.06 4.2K
14:33 26.07 26.15 26.07 26.14 8.0K
14:34 26.16 26.19 26.14 26.14 11.6K
14:35 26.14 26.14 26.13 26.13 1.9K
14:36 26.15 26.15 26.10 26.10 4.8K
14:37 26.13 26.13 26.10 26.11 2.5K
14:38 26.11 26.12 26.11 26.11 1.4K
14:39 26.13 26.13 26.10 26.12 3.9K
14:40 26.12 26.12 26.02 26.10 23.6K
14:41 26.08 26.08 26.06 26.06 2.2K
14:42 26.07 26.08 26.07 26.08 1.5K
14:43 26.08 26.09 26.08 26.08 11.4K
14:44 26.08 26.18 26.08 26.16 9.3K
14:45 26.18 26.18 26.14 26.14 3.2K
14:46 26.15 26.16 26.13 26.16 4.5K
14:47 26.15 26.15 26.15 26.15 2.3K
14:48 26.15 26.15 26.13 26.13 2.9K
14:49 26.10 26.10 26.09 26.10 3.6K
14:50 26.11 26.11 26.09 26.10 3.1K
14:51 26.10 26.10 26.10 26.10 1.6K
14:52 26.11 26.12 26.06 26.06 5.1K
14:53 26.04 26.08 26.04 26.08 1.7K
14:54 26.08 26.10 26.08 26.08 3.7K
14:55 26.10 26.10 26.10 26.10 2.9K
14:56 26.10 26.12 26.10 26.11 5.9K
14:57 26.11 26.13 26.11 26.13 1.9K
14:58 26.14 26.16 26.14 26.15 3.4K
14:59 26.15 26.15 26.11 26.11 11.8K
15:00 26.11 26.11 26.08 26.08 2.0K
15:01 26.10 26.10 26.08 26.10 2.6K
15:02 26.10 26.11 26.09 26.11 4.0K
15:03 26.11 26.11 26.09 26.09 2.8K
15:04 26.09 26.10 26.09 26.09 6.4K
15:05 26.11 26.12 26.11 26.12 3.4K
15:06 26.13 26.13 26.10 26.12 5.7K
15:07 26.11 26.12 26.10 26.10 2.4K
15:08 26.11 26.11 26.07 26.08 5.3K
15:09 26.07 26.08 26.03 26.06 4.2K
15:10 26.07 26.07 26.07 26.07 1.8K
15:11 26.05 26.05 26.02 26.03 4.8K
15:12 26.04 26.04 26.03 26.03 2.5K
15:13 26.03 26.08 26.03 26.08 6.6K
15:14 26.08 26.12 26.08 26.11 13.3K
15:15 26.11 26.11 26.10 26.11 2.0K
15:16 26.09 26.09 25.95 25.99 27.1K
15:17 25.98 25.98 25.98 25.98 1.7K
15:18 25.98 25.98 25.95 25.96 4.8K
15:19 25.96 25.97 25.95 25.95 6.4K
15:20 25.95 25.95 25.90 25.90 3.9K
15:21 25.89 25.90 25.89 25.90 2.5K
15:22 25.91 25.91 25.91 25.91 3.5K
15:23 25.87 25.89 25.87 25.89 4.8K
15:24 25.87 25.87 25.86 25.86 5.6K
15:25 25.86 25.87 25.86 25.87 5.1K
15:26 25.87 25.87 25.87 25.87 6.6K
15:27 25.88 25.88 25.87 25.88 8.3K
15:28 25.87 25.89 25.87 25.89 6.3K
15:29 25.86 25.86 25.85 25.85 6.7K
15:30 25.86 25.88 25.86 25.88 5.5K
15:31 25.89 25.92 25.89 25.90 8.6K
15:32 25.89 25.89 25.85 25.85 8.5K
15:33 25.85 25.86 25.79 25.79 4.4K
15:34 25.80 25.84 25.80 25.80 7.5K
15:35 25.80 25.81 25.80 25.80 8.4K
15:36 25.79 25.80 25.75 25.80 17.5K
15:37 25.81 25.84 25.81 25.82 11.0K
15:38 25.81 25.81 25.74 25.74 5.7K
15:39 25.73 25.76 25.71 25.71 14.1K
15:40 25.71 25.76 25.71 25.74 16.1K
15:41 25.77 25.77 25.71 25.73 8.0K
15:42 25.74 25.74 25.71 25.72 10.7K
15:43 25.72 25.77 25.71 25.71 12.3K
15:44 25.71 25.73 25.71 25.73 2.2K
15:45 25.73 25.84 25.73 25.83 11.7K
15:46 25.83 25.85 25.82 25.83 13.1K
15:47 25.83 25.85 25.83 25.83 9.6K
15:48 25.83 25.86 25.79 25.81 18.1K
15:49 25.81 25.81 25.74 25.76 12.4K
15:50 25.81 25.84 25.81 25.83 21.3K
15:51 25.86 25.87 25.82 25.82 23.5K
15:52 25.82 25.86 25.77 25.84 22.3K
15:53 25.86 25.87 25.85 25.86 25.7K
15:54 25.88 25.96 25.88 25.91 29.9K
15:55 25.92 26.00 25.91 26.00 33.7K
15:56 26.05 26.05 25.92 25.99 73.1K
15:57 25.99 25.99 25.89 25.90 56.2K
15:58 25.88 25.88 25.84 25.85 71.8K
15:59 25.86 25.87 25.83 25.87 1,218.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available