Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.17
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.74 28.93 28.70 28.80 19.3K
09:31 28.82 28.82 28.79 28.79 0.3K
09:32 28.79 28.79 28.79 28.79 3.2K
09:36 28.52 28.52 28.52 28.52 4.4K
09:37 28.52 28.52 28.36 28.41 2.2K
09:38 28.37 28.37 28.33 28.33 1.6K
09:39 28.29 28.33 28.29 28.33 0.3K
09:40 28.26 28.26 28.26 28.26 0.6K
09:41 28.29 28.29 28.29 28.29 0.3K
09:42 28.25 28.25 28.24 28.24 1.9K
09:43 28.27 28.32 28.27 28.32 1.3K
09:44 28.37 28.37 28.37 28.37 0.7K
09:45 28.23 28.23 28.23 28.23 6.8K
09:46 28.20 28.20 28.18 28.18 4.9K
09:47 28.20 28.20 28.20 28.20 0.1K
09:48 28.11 28.11 27.96 27.96 14.9K
09:49 28.01 28.01 28.01 28.01 0.7K
09:50 27.92 27.92 27.92 27.92 1.0K
09:51 27.81 27.81 27.81 27.81 2.0K
09:52 27.89 27.89 27.89 27.89 0.9K
09:55 27.89 27.89 27.89 27.89 0.2K
09:57 27.90 27.90 27.82 27.82 2.8K
09:59 27.79 27.89 27.78 27.89 1.6K
10:00 27.90 27.90 27.90 27.90 0.2K
10:01 27.82 27.82 27.82 27.82 2.5K
10:02 27.88 27.88 27.88 27.88 0.1K
10:03 27.86 27.86 27.84 27.84 0.4K
10:04 27.94 27.94 27.94 27.94 5.8K
10:05 27.86 27.86 27.86 27.86 2.2K
10:06 27.78 27.78 27.78 27.78 0.3K
10:07 27.82 27.82 27.77 27.78 2.5K
10:08 27.79 27.82 27.79 27.82 2.7K
10:10 27.85 27.88 27.85 27.87 1.8K
10:11 28.00 28.00 28.00 28.00 1.4K
10:12 27.94 27.98 27.91 27.98 2.3K
10:13 28.08 28.08 28.08 28.08 0.9K
10:14 28.06 28.06 28.05 28.05 1.4K
10:15 27.87 27.87 27.87 27.87 0.5K
10:16 27.93 27.95 27.93 27.95 0.5K
10:17 27.93 27.93 27.93 27.93 0.5K
10:18 27.93 27.97 27.93 27.97 0.4K
10:19 27.89 27.99 27.89 27.97 2.3K
10:20 27.97 28.01 27.97 28.01 1.0K
10:21 27.97 27.98 27.95 27.98 0.9K
10:22 28.01 28.01 27.98 27.98 1.0K
10:23 27.95 27.97 27.95 27.97 1.5K
10:24 27.88 27.88 27.88 27.88 3.1K
10:25 27.93 27.93 27.90 27.90 0.5K
10:26 27.92 27.98 27.92 27.95 1.8K
10:27 27.96 27.96 27.96 27.96 0.1K
10:28 27.96 27.96 27.93 27.95 1.1K
10:29 28.00 28.00 27.96 27.96 1.1K
10:30 27.96 28.00 27.96 27.96 0.9K
10:31 27.99 28.00 27.96 27.97 8.6K
10:32 27.97 27.97 27.93 27.93 1.4K
10:33 27.96 27.96 27.93 27.93 0.3K
10:34 27.96 27.97 27.96 27.97 1.8K
10:35 27.97 28.00 27.97 28.00 3.6K
10:36 27.98 28.00 27.98 27.98 0.8K
10:37 28.00 28.05 28.00 28.05 2.8K
10:38 28.06 28.07 28.06 28.07 1.5K
10:39 28.04 28.04 28.01 28.04 1.6K
10:40 28.02 28.02 28.02 28.02 2.2K
10:41 28.04 28.07 28.04 28.07 0.4K
10:42 28.07 28.11 28.07 28.08 1.6K
10:43 28.07 28.07 28.07 28.07 0.5K
10:44 28.06 28.06 28.02 28.03 1.6K
10:45 28.07 28.12 28.07 28.12 2.1K
10:46 28.11 28.11 28.11 28.11 1.3K
10:47 28.13 28.16 28.13 28.16 1.0K
10:48 28.07 28.15 28.07 28.11 8.7K
10:49 28.06 28.13 28.06 28.10 2.1K
10:50 28.13 28.13 28.13 28.13 0.5K
10:51 28.05 28.08 28.05 28.08 1.7K
10:52 28.08 28.12 28.08 28.12 1.5K
10:53 28.13 28.13 28.13 28.13 0.4K
10:54 28.15 28.16 28.15 28.16 1.0K
10:56 28.13 28.13 28.13 28.13 0.4K
10:58 28.10 28.10 28.00 28.00 3.8K
10:59 28.00 28.09 28.00 28.09 1.9K
11:00 28.07 28.07 28.07 28.07 0.4K
11:02 28.08 28.21 28.08 28.21 1.8K
11:03 28.18 28.18 28.10 28.16 2.6K
11:04 28.11 28.11 28.11 28.11 0.1K
11:05 28.12 28.12 28.12 28.12 2.2K
11:08 28.13 28.18 28.13 28.18 1.3K
11:09 28.19 28.22 28.19 28.22 0.8K
11:10 28.21 28.21 28.21 28.21 1.2K
11:12 28.38 28.38 28.38 28.38 0.5K
11:13 28.36 28.37 28.36 28.37 1.2K
11:14 28.33 28.34 28.33 28.34 3.0K
11:15 28.34 28.39 28.34 28.39 0.7K
11:16 28.39 28.46 28.37 28.37 4.6K
11:17 28.39 28.39 28.30 28.30 1.8K
11:18 28.30 28.36 28.30 28.34 1.2K
11:19 28.33 28.33 28.33 28.33 0.9K
11:20 28.33 28.44 28.33 28.44 1.1K
11:21 28.41 28.41 28.41 28.41 1.5K
11:22 28.42 28.42 28.38 28.40 2.5K
11:23 28.34 28.34 28.31 28.31 1.3K
11:24 28.31 28.31 28.31 28.31 0.2K
11:25 28.31 28.32 28.26 28.32 2.7K
11:28 28.28 28.28 28.28 28.28 0.6K
11:30 28.29 28.29 28.29 28.29 1.2K
11:33 28.34 28.35 28.34 28.35 0.7K
11:34 28.34 28.34 28.34 28.34 0.8K
11:35 28.36 28.36 28.36 28.36 0.2K
11:36 28.34 28.34 28.34 28.34 0.7K
11:37 28.37 28.37 28.37 28.37 0.4K
11:38 28.37 28.38 28.37 28.38 0.6K
11:39 28.37 28.37 28.34 28.34 5.1K
11:40 28.34 28.34 28.34 28.34 1.1K
11:41 28.28 28.28 28.26 28.26 2.5K
11:43 28.27 28.27 28.27 28.27 0.8K
11:45 28.28 28.28 28.28 28.28 1.5K
11:46 28.33 28.33 28.31 28.31 0.4K
11:47 28.31 28.31 28.25 28.25 1.7K
11:48 28.27 28.27 28.27 28.27 0.3K
11:49 28.29 28.29 28.29 28.29 1.0K
11:50 28.34 28.36 28.34 28.36 1.9K
11:51 28.34 28.34 28.34 28.34 0.6K
11:52 28.34 28.36 28.34 28.36 5.2K
11:53 28.41 28.41 28.41 28.41 0.5K
11:54 28.42 28.44 28.42 28.44 1.1K
11:55 28.43 28.43 28.41 28.41 1.1K
11:56 28.39 28.39 28.39 28.39 1.4K
11:57 28.42 28.42 28.42 28.42 0.2K
11:58 28.41 28.41 28.41 28.41 0.3K
11:59 28.38 28.39 28.38 28.39 1.1K
12:00 28.43 28.43 28.43 28.43 0.2K
12:01 28.41 28.41 28.39 28.39 1.5K
12:02 28.38 28.42 28.38 28.40 1.8K
12:03 28.43 28.43 28.43 28.43 0.2K
12:04 28.41 28.46 28.41 28.46 1.2K
12:06 28.50 28.50 28.50 28.50 1.5K
12:07 28.49 28.49 28.48 28.49 2.8K
12:08 28.46 28.46 28.45 28.45 1.6K
12:10 28.49 28.50 28.47 28.47 3.0K
12:12 28.48 28.48 28.48 28.48 0.2K
12:13 28.46 28.46 28.46 28.46 1.3K
12:14 28.47 28.47 28.47 28.47 0.5K
12:15 28.48 28.48 28.46 28.46 0.6K
12:16 28.43 28.43 28.43 28.43 2.0K
12:17 28.44 28.45 28.44 28.45 2.4K
12:20 28.42 28.45 28.42 28.45 2.0K
12:21 28.43 28.45 28.43 28.45 0.9K
12:22 28.47 28.48 28.47 28.48 0.6K
12:23 28.48 28.48 28.48 28.48 0.2K
12:24 28.48 28.48 28.48 28.48 0.3K
12:25 28.43 28.43 28.43 28.43 1.0K
12:26 28.46 28.46 28.46 28.46 0.6K
12:27 28.49 28.49 28.47 28.47 1.7K
12:29 28.46 28.46 28.46 28.46 0.4K
12:30 28.46 28.47 28.45 28.45 1.2K
12:31 28.45 28.46 28.45 28.46 1.1K
12:32 28.41 28.41 28.41 28.41 2.2K
12:33 28.45 28.47 28.45 28.47 1.8K
12:34 28.45 28.45 28.45 28.45 0.7K
12:39 28.44 28.44 28.44 28.44 1.7K
12:41 28.44 28.44 28.44 28.44 1.1K
12:42 28.43 28.43 28.43 28.43 0.9K
12:43 28.43 28.43 28.43 28.43 0.2K
12:44 28.44 28.44 28.42 28.43 0.4K
12:45 28.44 28.44 28.44 28.44 0.3K
12:46 28.42 28.42 28.42 28.42 0.6K
12:48 28.40 28.40 28.40 28.40 0.6K
12:49 28.40 28.40 28.39 28.39 0.5K
12:50 28.39 28.39 28.37 28.37 3.1K
12:51 28.39 28.39 28.39 28.39 1.4K
12:53 28.38 28.38 28.38 28.38 0.6K
12:54 28.38 28.38 28.38 28.38 0.6K
12:55 28.35 28.35 28.35 28.35 0.9K
12:56 28.34 28.34 28.34 28.34 1.3K
12:58 28.34 28.34 28.34 28.34 0.8K
12:59 28.34 28.34 28.34 28.34 0.9K
13:00 28.30 28.30 28.30 28.30 1.7K
13:03 28.28 28.28 28.28 28.28 0.2K
13:04 28.30 28.31 28.30 28.31 0.6K
13:05 28.30 28.30 28.30 28.30 0.6K
13:06 28.30 28.30 28.30 28.30 0.8K
13:07 28.33 28.33 28.33 28.33 0.8K
13:08 28.36 28.36 28.36 28.36 1.0K
13:09 28.38 28.38 28.34 28.34 1.6K
13:10 28.33 28.33 28.33 28.33 1.6K
13:12 28.32 28.32 28.32 28.32 0.7K
13:13 28.27 28.28 28.27 28.28 1.0K
13:14 28.30 28.30 28.30 28.30 1.4K
13:15 28.30 28.30 28.30 28.30 0.3K
13:16 28.32 28.37 28.32 28.37 2.4K
13:19 28.38 28.38 28.38 28.38 0.3K
13:20 28.39 28.44 28.39 28.44 7.3K
13:21 28.44 28.44 28.44 28.44 1.4K
13:22 28.47 28.47 28.46 28.46 2.3K
13:23 28.46 28.46 28.46 28.46 1.0K
13:24 28.44 28.44 28.37 28.37 2.2K
13:25 28.38 28.38 28.38 28.38 1.0K
13:26 28.33 28.33 28.30 28.30 1.2K
13:27 28.29 28.29 28.29 28.29 0.8K
13:28 28.27 28.27 28.27 28.27 0.1K
13:29 28.29 28.30 28.28 28.30 2.1K
13:30 28.32 28.40 28.32 28.40 1.4K
13:31 28.45 28.45 28.45 28.45 0.3K
13:32 28.42 28.42 28.42 28.42 0.6K
13:33 28.44 28.44 28.44 28.44 0.2K
13:34 28.45 28.45 28.43 28.44 2.6K
13:37 28.41 28.46 28.41 28.46 1.2K
13:38 28.45 28.45 28.43 28.43 2.0K
13:39 28.44 28.44 28.44 28.44 1.1K
13:40 28.41 28.43 28.41 28.43 1.4K
13:41 28.40 28.40 28.40 28.40 1.1K
13:42 28.39 28.41 28.39 28.40 3.0K
13:44 28.40 28.40 28.40 28.40 1.2K
13:47 28.37 28.38 28.37 28.38 1.4K
13:48 28.39 28.39 28.39 28.39 1.4K
13:51 28.44 28.44 28.44 28.44 0.6K
13:52 28.42 28.42 28.42 28.42 0.9K
13:53 28.41 28.41 28.38 28.38 2.2K
13:55 28.36 28.36 28.34 28.34 0.8K
13:56 28.33 28.33 28.31 28.31 1.2K
13:58 28.30 28.30 28.30 28.30 0.7K
13:59 28.29 28.29 28.29 28.29 0.7K
14:00 28.32 28.32 28.32 28.32 0.5K
14:01 28.34 28.34 28.34 28.34 1.5K
14:02 28.33 28.35 28.33 28.35 1.6K
14:03 28.35 28.35 28.35 28.35 0.6K
14:04 28.34 28.34 28.34 28.34 0.4K
14:05 28.34 28.34 28.34 28.34 0.1K
14:06 28.37 28.37 28.36 28.36 1.0K
14:07 28.37 28.37 28.35 28.35 1.4K
14:09 28.31 28.31 28.26 28.26 2.8K
14:11 28.26 28.27 28.25 28.25 1.0K
14:12 28.25 28.25 28.22 28.22 0.4K
14:13 28.25 28.25 28.25 28.25 0.4K
14:14 28.27 28.27 28.22 28.22 1.7K
14:15 28.21 28.24 28.21 28.24 1.3K
14:16 28.25 28.25 28.19 28.19 1.4K
14:17 28.18 28.18 28.17 28.17 1.0K
14:18 28.18 28.18 28.18 28.18 0.1K
14:19 28.18 28.18 28.18 28.18 0.8K
14:20 28.26 28.26 28.26 28.26 1.1K
14:21 28.22 28.23 28.22 28.23 1.2K
14:22 28.25 28.25 28.25 28.25 0.8K
14:25 28.29 28.31 28.29 28.31 0.7K
14:26 28.34 28.35 28.34 28.34 1.8K
14:28 28.36 28.37 28.34 28.34 2.3K
14:29 28.31 28.31 28.31 28.31 1.4K
14:30 28.32 28.32 28.32 28.32 0.3K
14:32 28.33 28.33 28.33 28.33 1.3K
14:33 28.35 28.35 28.35 28.35 1.1K
14:34 28.36 28.36 28.36 28.36 0.1K
14:35 28.36 28.36 28.36 28.36 0.4K
14:36 28.38 28.38 28.37 28.37 1.1K
14:37 28.37 28.38 28.37 28.38 0.7K
14:38 28.37 28.39 28.37 28.39 0.9K
14:39 28.39 28.40 28.39 28.40 0.6K
14:40 28.40 28.40 28.40 28.40 0.3K
14:41 28.41 28.41 28.41 28.41 0.3K
14:43 28.43 28.46 28.43 28.46 1.7K
14:45 28.49 28.49 28.49 28.49 1.1K
14:46 28.46 28.50 28.46 28.50 3.2K
14:47 28.50 28.50 28.50 28.50 0.7K
14:48 28.50 28.50 28.50 28.50 0.3K
14:49 28.50 28.52 28.50 28.52 1.5K
14:50 28.52 28.52 28.50 28.50 1.8K
14:51 28.46 28.46 28.42 28.42 1.8K
14:53 28.41 28.42 28.41 28.42 1.3K
14:54 28.41 28.41 28.41 28.41 0.7K
14:55 28.43 28.43 28.43 28.43 0.9K
14:56 28.38 28.38 28.36 28.37 1.3K
14:57 28.37 28.39 28.37 28.37 0.6K
14:58 28.38 28.42 28.38 28.42 1.1K
14:59 28.40 28.41 28.38 28.38 1.6K
15:00 28.38 28.43 28.38 28.42 3.0K
15:01 28.40 28.40 28.40 28.40 0.2K
15:02 28.39 28.40 28.38 28.38 2.0K
15:03 28.38 28.38 28.36 28.36 1.3K
15:04 28.35 28.35 28.35 28.35 0.4K
15:05 28.33 28.33 28.33 28.33 0.5K
15:06 28.31 28.32 28.31 28.32 2.5K
15:08 28.29 28.29 28.29 28.29 0.5K
15:09 28.29 28.29 28.29 28.29 1.7K
15:10 28.28 28.30 28.28 28.30 1.8K
15:11 28.26 28.26 28.26 28.26 1.8K
15:12 28.27 28.27 28.24 28.24 1.9K
15:14 28.26 28.26 28.26 28.26 1.4K
15:15 28.26 28.27 28.26 28.27 3.3K
15:16 28.27 28.27 28.25 28.25 1.1K
15:17 28.25 28.25 28.25 28.25 0.8K
15:18 28.24 28.24 28.24 28.24 1.7K
15:19 28.26 28.30 28.26 28.30 2.7K
15:20 28.29 28.29 28.27 28.28 4.6K
15:21 28.26 28.26 28.24 28.25 3.3K
15:22 28.26 28.28 28.26 28.28 1.6K
15:23 28.32 28.34 28.32 28.34 0.6K
15:24 28.34 28.34 28.33 28.34 0.7K
15:25 28.34 28.37 28.34 28.37 6.2K
15:26 28.39 28.39 28.38 28.38 2.3K
15:27 28.39 28.40 28.39 28.40 0.8K
15:28 28.40 28.41 28.40 28.41 1.2K
15:29 28.39 28.39 28.38 28.38 3.1K
15:30 28.36 28.36 28.24 28.28 9.2K
15:31 28.30 28.30 28.24 28.24 1.6K
15:32 28.25 28.25 28.22 28.23 2.8K
15:33 28.23 28.25 28.23 28.25 1.4K
15:34 28.25 28.26 28.25 28.25 2.5K
15:35 28.24 28.25 28.23 28.25 2.3K
15:36 28.25 28.25 28.25 28.25 3.6K
15:37 28.26 28.26 28.26 28.26 1.0K
15:38 28.26 28.26 28.23 28.23 2.6K
15:39 28.24 28.25 28.24 28.25 4.7K
15:40 28.24 28.24 28.20 28.20 3.4K
15:41 28.20 28.20 28.20 28.20 1.2K
15:42 28.20 28.20 28.18 28.20 4.2K
15:43 28.19 28.21 28.19 28.20 3.4K
15:44 28.20 28.20 28.20 28.20 0.1K
15:45 28.19 28.19 28.17 28.18 4.0K
15:46 28.21 28.21 28.20 28.20 1.5K
15:47 28.21 28.25 28.21 28.25 3.8K
15:48 28.26 28.27 28.24 28.24 3.6K
15:49 28.24 28.24 28.24 28.24 3.9K
15:50 28.25 28.26 28.17 28.19 8.9K
15:51 28.16 28.16 28.16 28.16 0.5K
15:52 28.15 28.15 28.11 28.12 7.3K
15:53 28.13 28.13 28.05 28.05 4.7K
15:54 28.09 28.10 28.08 28.08 8.4K
15:55 28.07 28.09 28.06 28.09 6.8K
15:56 28.11 28.12 28.11 28.12 9.6K
15:57 28.12 28.16 28.11 28.16 17.0K
15:58 28.16 28.16 28.12 28.13 17.1K
15:59 28.13 28.13 28.08 28.10 158.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available