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 28.63 29.60 28.63 29.14 311.7K
09:31 29.40 30.38 29.33 30.38 99.2K
09:32 30.38 30.63 29.94 30.13 119.9K
09:33 30.21 30.73 29.80 30.01 122.8K
09:34 30.02 30.02 29.26 29.40 64.2K
09:35 29.50 29.78 29.25 29.51 45.0K
09:36 29.54 29.78 29.54 29.74 36.6K
09:37 29.80 29.81 29.31 29.31 29.2K
09:38 29.31 29.57 29.10 29.37 50.7K
09:39 29.44 29.67 29.20 29.21 57.6K
09:40 29.22 29.22 28.80 29.00 51.8K
09:41 28.97 29.03 28.75 28.75 16.7K
09:42 28.75 28.75 28.42 28.54 36.1K
09:43 28.64 28.77 28.50 28.76 27.7K
09:44 28.81 29.24 28.75 29.24 37.9K
09:45 29.33 29.41 29.19 29.26 24.0K
09:46 29.22 29.31 29.08 29.19 16.6K
09:47 29.13 29.18 28.81 28.95 17.9K
09:48 28.89 28.95 28.76 28.88 12.8K
09:49 28.88 29.16 28.88 29.16 16.1K
09:50 28.96 28.96 28.77 28.87 17.6K
09:51 28.92 29.00 28.70 28.79 17.4K
09:52 28.70 28.70 28.44 28.46 27.4K
09:53 28.53 28.59 28.41 28.52 14.7K
09:54 28.52 28.52 28.44 28.48 10.4K
09:55 28.51 28.78 28.44 28.78 18.9K
09:56 28.77 28.77 28.60 28.67 7.1K
09:57 28.70 28.70 28.40 28.40 15.6K
09:58 28.41 28.41 28.30 28.33 13.5K
09:59 28.37 28.37 28.25 28.34 16.5K
10:00 28.53 28.64 28.40 28.64 26.2K
10:01 28.58 28.60 28.28 28.43 22.9K
10:02 28.48 28.73 28.32 28.66 15.7K
10:03 28.76 28.94 28.73 28.89 42.1K
10:04 28.99 29.08 28.90 28.94 28.8K
10:05 28.96 29.09 28.96 29.06 25.7K
10:06 29.04 29.36 29.04 29.26 27.1K
10:07 29.31 29.36 29.28 29.30 23.9K
10:08 29.39 29.39 28.99 28.99 28.9K
10:09 29.04 29.62 28.98 29.62 44.4K
10:10 29.59 29.95 29.59 29.82 55.7K
10:11 29.82 30.15 29.82 30.12 35.8K
10:12 30.15 30.15 30.00 30.14 22.6K
10:13 30.07 30.18 30.03 30.03 22.6K
10:14 30.06 30.10 29.91 30.02 13.5K
10:15 30.04 30.21 30.04 30.08 19.6K
10:16 30.16 30.20 30.13 30.20 13.9K
10:17 30.20 30.29 30.13 30.29 25.6K
10:18 30.36 30.36 30.28 30.34 21.0K
10:19 30.37 30.39 30.11 30.13 21.5K
10:20 30.10 30.12 30.01 30.04 11.7K
10:21 30.05 30.16 30.04 30.04 32.2K
10:22 30.07 30.09 29.96 30.07 14.9K
10:23 30.03 30.16 30.03 30.15 5.8K
10:24 30.22 30.22 30.15 30.15 23.6K
10:25 30.19 30.20 30.06 30.11 16.8K
10:26 30.05 30.20 29.90 30.20 23.3K
10:27 30.22 30.47 30.22 30.38 22.6K
10:28 30.37 30.40 30.27 30.28 21.0K
10:29 30.28 30.32 30.24 30.24 12.0K
10:30 30.15 30.15 30.00 30.04 16.8K
10:31 30.04 30.15 30.00 30.02 15.9K
10:32 30.02 30.14 30.02 30.10 11.1K
10:33 30.07 30.19 30.01 30.05 17.2K
10:34 30.01 30.07 29.95 30.06 12.3K
10:35 30.04 30.10 30.04 30.04 8.2K
10:36 30.03 30.07 29.98 30.00 10.1K
10:37 29.89 29.97 29.88 29.94 22.0K
10:38 30.01 30.34 30.01 30.23 9.3K
10:39 30.26 30.32 30.15 30.15 18.6K
10:40 30.05 30.05 29.94 29.99 9.1K
10:41 29.99 29.99 29.90 29.90 10.6K
10:42 29.94 29.94 29.79 29.79 24.3K
10:43 29.82 30.07 29.82 30.07 15.5K
10:44 30.07 30.19 30.00 30.10 8.4K
10:45 30.16 30.16 30.04 30.04 11.7K
10:46 30.05 30.05 29.98 29.99 12.0K
10:47 30.07 30.12 30.06 30.06 8.4K
10:48 30.08 30.09 30.08 30.09 5.4K
10:49 30.09 30.34 30.01 30.34 23.6K
10:50 30.30 30.58 30.30 30.56 38.9K
10:51 30.59 30.67 30.56 30.64 14.6K
10:52 30.61 30.70 30.58 30.66 28.0K
10:53 30.61 30.74 30.60 30.74 23.3K
10:54 30.73 30.73 30.60 30.60 10.3K
10:55 30.66 30.77 30.57 30.70 81.0K
10:56 30.69 30.69 30.58 30.58 13.7K
10:57 30.56 30.56 30.38 30.41 36.8K
10:58 30.38 30.45 30.38 30.42 19.2K
10:59 30.41 30.45 30.13 30.17 21.6K
11:00 30.19 30.19 29.91 29.91 14.0K
11:01 29.82 29.86 29.72 29.85 11.4K
11:02 29.80 30.00 29.80 29.91 13.4K
11:03 29.95 30.00 29.95 30.00 1.2K
11:04 30.02 30.02 29.81 29.83 15.8K
11:05 29.83 29.83 29.83 29.83 2.9K
11:06 29.83 29.86 29.77 29.77 19.3K
11:07 29.76 29.85 29.76 29.85 7.8K
11:08 29.86 29.91 29.76 29.91 18.3K
11:09 29.87 30.00 29.87 30.00 4.4K
11:10 30.04 30.04 29.94 29.96 7.0K
11:11 29.85 29.85 29.81 29.85 13.3K
11:12 29.83 29.83 29.79 29.82 6.2K
11:13 29.86 29.88 29.81 29.88 7.7K
11:14 29.80 29.90 29.79 29.84 2.7K
11:15 29.77 29.81 29.77 29.80 2.4K
11:16 29.80 29.82 29.78 29.79 10.7K
11:17 29.77 30.04 29.76 30.04 19.4K
11:18 29.94 30.09 29.94 30.02 2.0K
11:19 30.03 30.20 30.03 30.20 10.3K
11:20 30.17 30.17 29.91 29.97 13.7K
11:21 29.93 29.93 29.93 29.93 4.6K
11:22 29.89 29.89 29.83 29.87 3.0K
11:23 29.92 29.98 29.90 29.95 4.6K
11:24 29.96 29.97 29.92 29.92 14.6K
11:25 29.99 29.99 29.76 29.83 9.5K
11:26 29.82 29.82 29.75 29.75 1.5K
11:27 29.82 29.87 29.79 29.82 6.6K
11:28 29.85 29.86 29.71 29.73 19.0K
11:29 29.79 29.79 29.75 29.76 5.2K
11:30 29.81 29.88 29.81 29.82 8.0K
11:31 29.86 29.94 29.83 29.94 6.5K
11:32 29.90 29.96 29.84 29.87 8.7K
11:33 29.95 29.95 29.94 29.95 1.7K
11:34 29.93 29.95 29.86 29.91 11.6K
11:35 29.90 29.90 29.82 29.82 10.5K
11:36 29.82 29.87 29.82 29.87 3.7K
11:37 29.85 29.90 29.85 29.89 3.8K
11:38 29.89 30.03 29.89 29.97 13.1K
11:39 29.97 30.01 29.97 29.97 5.8K
11:40 29.96 29.99 29.86 29.86 9.8K
11:41 29.86 29.88 29.69 29.69 12.8K
11:42 29.69 29.72 29.55 29.60 8.2K
11:43 29.61 29.67 29.61 29.65 15.3K
11:44 29.62 29.63 29.62 29.62 3.1K
11:45 29.64 29.67 29.59 29.63 21.4K
11:46 29.63 29.70 29.63 29.70 5.8K
11:47 29.70 29.82 29.70 29.81 7.1K
11:48 29.78 29.78 29.65 29.65 7.4K
11:49 29.66 29.70 29.66 29.70 4.7K
11:50 29.75 29.75 29.73 29.74 2.4K
11:51 29.75 29.93 29.75 29.93 8.4K
11:52 29.85 29.88 29.82 29.83 7.4K
11:53 29.83 29.83 29.77 29.79 8.5K
11:54 29.79 29.82 29.78 29.80 4.3K
11:55 29.85 29.85 29.71 29.71 10.6K
11:56 29.69 29.69 29.53 29.53 4.5K
11:57 29.56 29.58 29.53 29.58 3.8K
11:58 29.59 29.65 29.52 29.52 8.6K
11:59 29.45 29.49 29.45 29.49 6.2K
12:00 29.51 29.51 29.20 29.23 13.4K
12:01 29.23 29.30 29.23 29.26 5.7K
12:02 29.26 29.26 29.20 29.20 3.1K
12:03 29.24 29.27 29.22 29.25 3.8K
12:04 29.21 29.21 29.10 29.17 7.5K
12:05 29.12 29.18 29.12 29.17 2.8K
12:06 29.18 29.18 29.10 29.10 6.1K
12:07 29.07 29.23 29.07 29.17 19.6K
12:08 29.21 29.21 29.21 29.21 1.3K
12:09 29.20 29.25 29.18 29.22 6.8K
12:10 29.31 29.39 29.31 29.33 5.4K
12:11 29.33 29.37 29.31 29.35 2.7K
12:12 29.37 29.41 29.37 29.40 1.4K
12:13 29.38 29.38 29.37 29.38 10.9K
12:14 29.37 29.41 29.37 29.39 11.4K
12:15 29.46 29.54 29.46 29.49 4.9K
12:16 29.55 29.59 29.48 29.59 12.4K
12:17 29.57 29.57 29.55 29.55 5.4K
12:18 29.51 29.51 29.43 29.43 4.2K
12:19 29.43 29.43 29.42 29.42 1.0K
12:20 29.45 29.45 29.35 29.36 5.1K
12:21 29.35 29.46 29.29 29.46 5.6K
12:22 29.51 29.51 29.51 29.51 2.9K
12:23 29.58 29.60 29.48 29.60 2.7K
12:24 29.64 29.70 29.62 29.70 2.7K
12:25 29.70 29.70 29.62 29.63 5.3K
12:26 29.57 29.61 29.57 29.61 2.1K
12:27 29.55 29.55 29.54 29.54 2.3K
12:28 29.61 29.62 29.61 29.62 2.3K
12:29 29.61 29.66 29.61 29.65 1.7K
12:30 29.66 29.66 29.53 29.63 13.4K
12:31 29.56 29.59 29.56 29.59 2.4K
12:32 29.53 29.53 29.41 29.45 7.6K
12:33 29.45 29.46 29.42 29.46 2.8K
12:34 29.46 29.49 29.41 29.41 3.6K
12:35 29.44 29.44 29.41 29.41 4.2K
12:36 29.41 29.42 29.40 29.42 3.3K
12:37 29.43 29.43 29.27 29.32 7.6K
12:38 29.34 29.60 29.34 29.60 10.6K
12:39 29.65 29.68 29.55 29.55 6.1K
12:40 29.58 29.65 29.58 29.65 4.7K
12:42 29.70 29.73 29.68 29.73 3.7K
12:43 29.73 29.80 29.68 29.68 12.8K
12:44 29.68 29.68 29.55 29.59 4.3K
12:45 29.56 29.65 29.56 29.65 13.4K
12:46 29.65 29.65 29.65 29.65 1.6K
12:47 29.65 29.83 29.65 29.83 27.4K
12:48 29.83 29.83 29.77 29.78 10.4K
12:49 29.79 29.86 29.79 29.83 8.9K
12:50 29.80 29.91 29.80 29.91 1.8K
12:51 30.04 30.06 30.04 30.05 20.6K
12:52 30.03 30.03 29.93 29.93 9.7K
12:53 29.89 29.92 29.85 29.85 4.4K
12:54 29.90 29.90 29.81 29.81 1.5K
12:55 29.82 29.90 29.82 29.90 3.5K
12:56 29.80 29.82 29.80 29.82 4.0K
12:57 29.81 29.81 29.81 29.81 1.9K
12:58 29.73 29.81 29.73 29.81 4.6K
12:59 29.77 29.77 29.73 29.76 2.6K
13:00 29.78 29.78 29.75 29.75 6.8K
13:01 29.75 29.75 29.68 29.70 5.7K
13:02 29.70 29.79 29.70 29.79 3.9K
13:03 29.77 29.77 29.76 29.76 2.8K
13:04 29.78 29.90 29.76 29.85 5.4K
13:05 29.90 29.94 29.90 29.91 3.0K
13:06 29.88 29.96 29.88 29.95 2.5K
13:07 29.93 29.95 29.90 29.91 8.9K
13:08 29.93 30.05 29.93 30.03 12.8K
13:09 30.04 30.14 30.04 30.14 15.8K
13:10 30.14 30.16 30.09 30.15 7.8K
13:11 30.14 30.19 30.14 30.19 8.3K
13:12 30.19 30.19 30.17 30.17 3.1K
13:13 30.17 30.17 30.12 30.13 9.9K
13:14 30.19 30.19 30.13 30.13 5.6K
13:15 30.12 30.20 30.12 30.16 5.5K
13:16 30.17 30.17 30.13 30.17 4.3K
13:17 30.16 30.26 30.16 30.26 20.2K
13:18 30.18 30.21 30.18 30.21 9.0K
13:19 30.19 30.25 30.19 30.25 7.5K
13:20 30.20 30.26 30.17 30.26 22.8K
13:21 30.24 30.31 30.24 30.30 3.3K
13:22 30.27 30.27 30.09 30.16 11.3K
13:23 30.14 30.32 30.14 30.32 6.4K
13:24 30.26 30.32 30.26 30.32 11.1K
13:25 30.36 30.38 30.29 30.32 6.9K
13:26 30.34 30.39 30.33 30.36 4.7K
13:27 30.36 30.42 30.36 30.40 14.5K
13:28 30.44 30.44 30.40 30.40 7.1K
13:29 30.40 30.41 30.30 30.40 10.3K
13:30 30.44 30.49 30.42 30.42 3.8K
13:31 30.42 30.45 30.42 30.43 5.3K
13:32 30.35 30.36 30.29 30.29 12.1K
13:33 30.22 30.24 30.22 30.24 9.2K
13:34 30.27 30.27 30.27 30.27 0.5K
13:35 30.26 30.26 30.18 30.26 8.9K
13:36 30.25 30.29 30.22 30.29 7.2K
13:37 30.23 30.23 30.23 30.23 3.1K
13:38 30.29 30.29 30.27 30.27 1.1K
13:39 30.27 30.33 30.27 30.30 8.0K
13:40 30.30 30.31 30.28 30.28 6.3K
13:41 30.22 30.24 30.22 30.22 9.0K
13:42 30.24 30.24 30.17 30.20 7.5K
13:43 30.18 30.21 30.15 30.21 11.3K
13:44 30.19 30.25 30.15 30.25 8.6K
13:45 30.19 30.19 30.15 30.15 12.4K
13:46 30.15 30.20 30.15 30.20 2.4K
13:47 30.21 30.21 30.16 30.17 7.8K
13:48 30.17 30.24 30.15 30.24 5.0K
13:49 30.22 30.26 30.21 30.21 15.3K
13:50 30.17 30.17 30.09 30.10 5.1K
13:51 30.16 30.19 30.16 30.19 2.1K
13:52 30.20 30.22 30.16 30.18 9.1K
13:53 30.20 30.20 30.17 30.17 1.4K
13:54 30.16 30.16 30.11 30.13 14.7K
13:55 30.11 30.11 30.02 30.02 7.6K
13:56 30.00 30.02 30.00 30.02 1.9K
13:57 30.02 30.02 29.96 29.96 4.5K
13:58 29.94 29.94 29.91 29.92 5.4K
13:59 29.94 29.94 29.82 29.86 13.7K
14:00 29.90 29.90 29.83 29.85 7.7K
14:01 29.86 29.86 29.83 29.83 1.8K
14:02 29.84 29.84 29.72 29.72 4.1K
14:03 29.78 29.80 29.78 29.80 2.5K
14:04 29.77 29.79 29.72 29.76 9.1K
14:05 29.76 29.78 29.74 29.76 4.6K
14:06 29.75 29.75 29.71 29.71 4.8K
14:07 29.70 29.70 29.65 29.65 4.3K
14:08 29.67 29.77 29.64 29.77 6.3K
14:09 29.77 29.80 29.75 29.75 5.2K
14:10 29.75 29.75 29.75 29.75 2.0K
14:11 29.76 29.80 29.74 29.80 7.1K
14:12 29.77 29.87 29.77 29.87 7.0K
14:13 29.84 29.88 29.84 29.85 5.1K
14:14 29.84 29.85 29.77 29.77 6.5K
14:15 29.76 29.78 29.74 29.78 5.2K
14:16 29.79 29.82 29.78 29.82 8.2K
14:17 29.77 29.84 29.77 29.84 2.3K
14:18 29.86 29.88 29.82 29.82 4.4K
14:19 29.82 29.82 29.78 29.79 5.8K
14:20 29.83 29.88 29.82 29.87 5.3K
14:21 29.88 29.92 29.86 29.86 5.4K
14:22 29.90 29.90 29.90 29.89 2.1K
14:23 29.91 29.93 29.91 29.93 1.8K
14:24 29.93 29.94 29.93 29.94 6.9K
14:25 29.95 29.95 29.95 29.95 5.9K
14:26 29.97 29.97 29.88 29.88 14.0K
14:27 29.87 29.88 29.86 29.86 1.8K
14:28 29.77 29.80 29.77 29.80 4.8K
14:29 29.80 29.82 29.79 29.80 1.4K
14:30 29.77 29.83 29.77 29.83 4.6K
14:31 29.87 29.90 29.84 29.90 4.0K
14:32 29.93 29.93 29.90 29.92 10.0K
14:33 30.00 30.01 29.99 30.00 10.4K
14:34 30.00 30.03 29.96 29.96 5.9K
14:35 29.96 29.97 29.88 29.88 3.5K
14:36 29.86 29.86 29.83 29.85 2.5K
14:37 29.92 29.92 29.84 29.88 5.8K
14:38 29.93 29.93 29.93 29.93 1.1K
14:39 29.93 29.96 29.86 29.86 5.8K
14:40 29.85 29.89 29.85 29.89 5.0K
14:41 29.89 29.89 29.85 29.87 8.0K
14:42 29.89 29.93 29.89 29.93 3.8K
14:43 29.81 29.85 29.81 29.85 7.7K
14:44 29.85 29.85 29.80 29.80 9.7K
14:45 29.82 29.91 29.79 29.86 5.0K
14:46 29.87 29.89 29.87 29.88 2.4K
14:47 29.88 29.91 29.88 29.88 6.6K
14:48 29.91 29.91 29.85 29.85 6.6K
14:49 29.87 29.90 29.84 29.84 5.9K
14:50 29.83 29.87 29.83 29.86 3.6K
14:51 29.85 29.92 29.81 29.92 10.6K
14:52 29.89 29.99 29.89 29.95 5.8K
14:53 29.93 29.93 29.80 29.80 10.9K
14:54 29.76 29.78 29.69 29.77 20.9K
14:55 29.73 29.74 29.69 29.72 9.8K
14:56 29.73 29.81 29.69 29.69 18.3K
14:57 29.68 29.69 29.63 29.67 7.0K
14:58 29.70 29.73 29.66 29.66 6.0K
14:59 29.69 29.69 29.69 29.69 1.9K
15:00 29.70 29.73 29.70 29.73 4.8K
15:01 29.73 29.76 29.70 29.70 3.6K
15:02 29.69 29.74 29.65 29.74 14.5K
15:04 29.77 29.79 29.72 29.72 2.8K
15:05 29.71 29.72 29.71 29.72 2.9K
15:06 29.73 29.73 29.73 29.73 5.8K
15:07 29.75 29.81 29.75 29.81 2.4K
15:08 29.70 29.70 29.64 29.66 9.4K
15:09 29.65 29.65 29.63 29.63 1.7K
15:10 29.66 29.68 29.56 29.56 6.6K
15:11 29.56 29.58 29.55 29.58 4.3K
15:12 29.51 29.57 29.51 29.54 5.0K
15:13 29.56 29.63 29.55 29.59 5.9K
15:14 29.59 29.62 29.59 29.59 6.0K
15:15 29.58 29.58 29.53 29.53 6.4K
15:16 29.51 29.53 29.49 29.51 8.1K
15:17 29.51 29.61 29.51 29.58 12.2K
15:18 29.58 29.59 29.57 29.59 4.8K
15:19 29.58 29.63 29.57 29.60 6.0K
15:20 29.61 29.61 29.60 29.60 2.7K
15:21 29.59 29.69 29.59 29.67 10.7K
15:22 29.75 29.80 29.75 29.79 8.1K
15:23 29.80 29.82 29.75 29.78 2.6K
15:24 29.78 29.80 29.78 29.78 2.5K
15:25 29.78 29.81 29.78 29.81 4.4K
15:26 29.82 29.82 29.73 29.75 10.1K
15:27 29.75 29.84 29.74 29.84 8.0K
15:28 29.92 29.92 29.83 29.83 9.0K
15:29 29.82 29.82 29.75 29.81 4.6K
15:30 29.80 29.81 29.75 29.81 6.8K
15:31 29.77 29.81 29.75 29.75 5.8K
15:32 29.75 29.75 29.71 29.71 6.3K
15:33 29.75 29.75 29.71 29.71 7.6K
15:34 29.72 29.83 29.72 29.82 9.6K
15:35 29.90 29.92 29.90 29.91 3.5K
15:36 29.90 29.94 29.88 29.94 7.0K
15:37 29.94 29.95 29.78 29.78 20.2K
15:38 29.77 29.88 29.76 29.88 5.8K
15:39 29.86 29.93 29.86 29.92 9.6K
15:40 29.92 30.01 29.92 30.01 13.4K
15:41 30.05 30.05 29.96 29.96 12.2K
15:42 29.98 29.99 29.96 29.99 3.8K
15:43 30.00 30.03 29.99 30.02 18.7K
15:44 30.05 30.10 30.05 30.08 6.7K
15:45 30.13 30.21 30.11 30.21 5.8K
15:46 30.22 30.25 30.12 30.12 17.6K
15:47 30.12 30.20 30.12 30.20 10.3K
15:48 30.17 30.20 30.17 30.17 9.9K
15:49 30.18 30.20 30.17 30.19 24.9K
15:50 30.17 30.29 30.13 30.13 25.6K
15:51 30.18 30.21 30.17 30.18 22.5K
15:52 30.20 30.25 30.20 30.24 17.1K
15:53 30.28 30.34 30.27 30.33 24.3K
15:54 30.35 30.44 30.30 30.44 27.8K
15:55 30.46 30.62 30.46 30.62 56.1K
15:56 30.62 30.62 30.55 30.55 56.5K
15:57 30.55 30.56 30.50 30.50 53.2K
15:58 30.49 30.49 30.42 30.47 68.8K
15:59 30.47 30.48 30.43 30.46 407.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available