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 27.82 28.02 27.80 27.80 18.2K
09:34 27.70 27.70 27.70 27.70 0.3K
09:36 27.64 27.64 27.64 27.64 0.1K
09:37 27.94 27.94 27.94 27.94 0.2K
09:38 27.59 27.65 27.59 27.65 1.0K
09:39 27.64 27.64 27.64 27.64 2.3K
09:41 27.43 27.44 27.33 27.44 2.6K
09:45 27.27 27.27 27.27 27.27 0.2K
09:46 27.30 27.30 27.30 27.30 0.6K
09:48 27.29 27.36 27.29 27.36 1.5K
09:49 27.32 27.32 27.32 27.32 0.8K
09:50 27.28 27.28 27.28 27.28 0.4K
09:53 27.28 27.28 27.28 27.28 0.7K
09:54 27.32 27.32 27.32 27.32 0.7K
09:57 27.32 27.32 27.32 27.32 0.8K
09:59 27.36 27.38 27.36 27.38 1.0K
10:00 27.37 27.38 27.24 27.24 1.6K
10:01 27.30 27.30 27.30 27.30 0.2K
10:02 27.29 27.29 27.29 27.29 1.4K
10:03 27.26 27.26 27.26 27.26 1.9K
10:05 27.25 27.28 27.18 27.18 4.3K
10:07 27.15 27.15 27.15 27.15 0.3K
10:08 27.19 27.19 27.17 27.17 1.6K
10:09 27.13 27.16 27.13 27.16 1.5K
10:10 27.16 27.18 27.14 27.14 1.4K
10:12 27.10 27.21 27.10 27.21 7.3K
10:15 27.23 27.23 27.16 27.16 1.6K
10:17 27.19 27.20 27.19 27.20 1.5K
10:20 27.15 27.15 27.11 27.11 8.9K
10:21 27.15 27.15 27.15 27.15 0.5K
10:22 27.11 27.11 27.11 27.11 0.2K
10:23 27.09 27.09 27.09 27.09 1.9K
10:24 27.06 27.06 27.06 27.06 0.3K
10:25 27.06 27.11 27.06 27.10 2.4K
10:26 27.06 27.06 27.06 27.06 1.6K
10:27 27.07 27.07 27.07 27.07 0.4K
10:28 27.07 27.07 27.07 27.07 0.7K
10:29 27.07 27.27 27.07 27.27 11.6K
10:30 27.32 27.32 27.32 27.32 1.0K
10:31 27.33 27.33 27.33 27.33 2.0K
10:32 27.38 27.38 27.38 27.38 5.1K
10:33 27.33 27.34 27.33 27.34 2.1K
10:34 27.29 27.29 27.23 27.23 1.0K
10:35 27.22 27.25 27.22 27.25 1.0K
10:37 27.21 27.26 27.21 27.26 1.5K
10:38 27.27 27.27 27.23 27.23 0.9K
10:39 27.22 27.22 27.18 27.18 0.7K
10:40 27.18 27.18 27.18 27.18 0.4K
10:41 27.18 27.18 27.15 27.15 1.7K
10:44 27.07 27.19 27.07 27.19 4.0K
10:45 27.21 27.22 27.21 27.22 1.7K
10:46 27.25 27.26 27.25 27.26 1.2K
10:47 27.27 27.27 27.27 27.27 0.6K
10:48 27.26 27.26 27.23 27.23 1.8K
10:50 27.23 27.26 27.23 27.26 0.4K
10:52 27.23 27.23 27.22 27.22 1.0K
10:53 27.18 27.18 27.18 27.18 4.3K
10:54 27.15 27.18 27.15 27.18 2.4K
10:55 27.16 27.16 27.11 27.11 0.8K
10:56 27.12 27.17 27.12 27.17 0.6K
10:57 27.17 27.17 27.17 27.17 0.2K
10:58 27.13 27.13 27.13 27.13 0.3K
10:59 27.16 27.16 27.16 27.16 0.2K
11:00 27.19 27.19 27.19 27.19 0.1K
11:01 27.19 27.19 27.19 27.19 0.3K
11:02 27.20 27.21 27.20 27.21 1.7K
11:03 27.23 27.23 27.20 27.20 4.4K
11:04 27.20 27.20 27.20 27.20 0.4K
11:05 27.15 27.15 27.15 27.15 1.1K
11:06 27.14 27.14 27.14 27.14 0.4K
11:07 27.12 27.12 27.12 27.12 0.4K
11:08 27.16 27.16 27.16 27.16 1.1K
11:10 27.14 27.14 27.13 27.13 0.6K
11:11 27.13 27.13 27.12 27.12 0.7K
11:12 27.12 27.12 27.12 27.12 1.1K
11:14 27.16 27.17 27.16 27.17 2.8K
11:15 27.20 27.20 27.20 27.20 0.6K
11:17 27.20 27.20 27.17 27.17 0.4K
11:18 27.16 27.16 27.13 27.13 1.6K
11:19 27.11 27.11 27.11 27.11 0.6K
11:20 27.10 27.10 27.10 27.10 0.2K
11:21 27.13 27.13 27.13 27.13 1.0K
11:22 27.13 27.13 27.13 27.13 0.5K
11:24 27.14 27.14 27.14 27.14 0.7K
11:25 27.15 27.27 27.15 27.27 11.4K
11:26 27.26 27.26 27.26 27.26 0.4K
11:27 27.25 27.25 27.21 27.21 3.4K
11:30 27.14 27.14 27.13 27.13 0.3K
11:31 27.13 27.14 27.13 27.14 0.3K
11:32 27.16 27.16 27.13 27.13 0.4K
11:33 27.14 27.19 27.14 27.19 1.0K
11:34 27.16 27.16 27.12 27.12 1.8K
11:35 27.12 27.12 27.08 27.08 1.3K
11:36 27.11 27.11 27.11 27.11 0.3K
11:37 27.15 27.15 27.15 27.15 2.3K
11:40 27.18 27.18 27.18 27.18 2.3K
11:45 27.17 27.17 27.17 27.17 2.0K
11:46 27.16 27.17 27.16 27.17 1.4K
11:48 27.18 27.18 27.18 27.18 0.1K
11:49 27.18 27.18 27.18 27.18 0.5K
11:50 27.17 27.17 27.17 27.17 0.6K
11:51 27.15 27.15 27.15 27.15 0.8K
11:52 27.17 27.17 27.17 27.17 0.9K
11:53 27.16 27.16 27.16 27.16 0.1K
11:54 27.16 27.20 27.16 27.20 2.6K
11:56 27.24 27.24 27.24 27.24 0.9K
12:00 27.26 27.26 27.26 27.26 1.1K
12:01 27.26 27.29 27.26 27.29 1.5K
12:04 27.33 27.33 27.33 27.33 0.8K
12:06 27.29 27.29 27.29 27.29 0.1K
12:07 27.32 27.33 27.32 27.33 1.4K
12:09 27.29 27.29 27.29 27.29 1.6K
12:10 27.33 27.33 27.33 27.33 0.9K
12:12 27.32 27.32 27.29 27.29 0.5K
12:13 27.29 27.29 27.29 27.29 0.6K
12:16 27.29 27.29 27.29 27.29 0.6K
12:17 27.30 27.31 27.30 27.30 0.5K
12:18 27.29 27.29 27.29 27.29 0.1K
12:19 27.31 27.33 27.31 27.33 2.0K
12:24 27.30 27.30 27.30 27.30 0.5K
12:25 27.29 27.34 27.29 27.34 1.5K
12:27 27.30 27.30 27.29 27.29 2.3K
12:29 27.30 27.30 27.30 27.30 0.2K
12:30 27.30 27.30 27.30 27.30 1.5K
12:31 27.30 27.30 27.30 27.30 1.1K
12:34 27.30 27.30 27.27 27.27 1.2K
12:36 27.28 27.29 27.28 27.29 0.9K
12:37 27.29 27.29 27.29 27.29 0.4K
12:38 27.29 27.29 27.29 27.29 0.7K
12:39 27.29 27.29 27.29 27.29 0.3K
12:41 27.26 27.26 27.26 27.26 0.4K
12:42 27.24 27.24 27.24 27.24 0.6K
12:45 27.22 27.22 27.18 27.19 2.4K
12:46 27.21 27.26 27.21 27.26 2.9K
12:47 27.24 27.24 27.24 27.24 1.6K
12:51 27.24 27.24 27.24 27.24 1.1K
12:52 27.24 27.24 27.23 27.23 0.8K
12:53 27.24 27.24 27.24 27.24 0.3K
12:54 27.23 27.23 27.23 27.23 2.0K
12:59 27.26 27.26 27.24 27.24 1.2K
13:00 27.20 27.21 27.19 27.19 2.3K
13:01 27.21 27.23 27.21 27.23 1.4K
13:03 27.23 27.23 27.23 27.23 0.4K
13:06 27.23 27.23 27.23 27.23 0.7K
13:07 27.23 27.26 27.23 27.26 1.2K
13:08 27.22 27.22 27.20 27.20 1.7K
13:11 27.21 27.21 27.21 27.21 0.7K
13:13 27.18 27.18 27.16 27.16 1.5K
13:14 27.15 27.15 27.15 27.15 7.0K
13:17 27.14 27.14 27.14 27.14 0.2K
13:18 27.11 27.11 27.11 27.11 0.2K
13:19 27.11 27.11 27.11 27.11 0.1K
13:20 27.11 27.12 27.11 27.12 2.2K
13:22 27.11 27.11 27.11 27.11 0.6K
13:23 27.10 27.10 27.10 27.10 0.5K
13:26 27.11 27.11 27.11 27.11 0.8K
13:30 27.10 27.12 27.10 27.12 2.7K
13:31 27.11 27.11 27.11 27.11 0.2K
13:32 27.11 27.11 27.11 27.11 0.2K
13:33 27.13 27.13 27.13 27.13 1.2K
13:35 27.08 27.08 27.08 27.08 1.8K
13:36 27.09 27.09 27.08 27.08 1.2K
13:38 27.07 27.07 27.07 27.07 0.2K
13:40 27.09 27.09 27.09 27.09 0.2K
13:41 27.07 27.07 27.06 27.07 1.0K
13:42 27.05 27.09 27.05 27.05 1.4K
13:43 27.03 27.03 27.03 27.03 0.1K
13:44 27.06 27.06 27.06 27.06 2.0K
13:45 27.02 27.03 27.02 27.03 3.0K
13:47 27.07 27.07 27.07 27.07 2.3K
13:50 27.06 27.06 27.06 27.06 0.3K
13:52 27.08 27.08 27.06 27.06 2.1K
13:54 27.08 27.10 27.08 27.10 1.3K
13:57 27.11 27.11 27.09 27.09 0.6K
14:00 27.11 27.11 27.11 27.11 0.8K
14:02 27.09 27.09 27.07 27.07 2.1K
14:03 27.09 27.09 27.09 27.09 0.7K
14:05 27.07 27.07 27.07 27.07 0.3K
14:06 27.08 27.08 27.08 27.08 0.3K
14:07 27.08 27.08 27.08 27.08 0.1K
14:08 27.10 27.10 27.10 27.10 2.0K
14:11 27.10 27.11 27.10 27.11 1.1K
14:12 27.09 27.09 27.08 27.09 1.1K
14:13 27.09 27.09 27.06 27.06 0.5K
14:14 27.05 27.05 27.03 27.03 1.5K
14:15 26.98 26.98 26.94 26.94 33.2K
14:16 26.90 26.94 26.90 26.94 4.2K
14:18 26.95 26.95 26.95 26.95 1.6K
14:21 26.91 26.91 26.88 26.90 1.3K
14:22 26.90 26.90 26.90 26.90 0.9K
14:23 26.88 26.88 26.84 26.84 1.4K
14:24 26.84 26.84 26.80 26.80 1.7K
14:25 26.80 26.80 26.80 26.80 0.4K
14:26 26.80 26.80 26.80 26.80 0.8K
14:27 26.78 26.78 26.76 26.76 2.1K
14:29 26.75 26.77 26.75 26.77 0.3K
14:30 26.75 26.76 26.75 26.75 1.6K
14:31 26.74 26.77 26.74 26.77 1.0K
14:32 26.77 26.81 26.77 26.81 2.0K
14:33 26.80 26.80 26.78 26.78 0.7K
14:36 26.77 26.77 26.75 26.75 0.9K
14:37 26.78 26.78 26.78 26.78 0.4K
14:38 26.78 26.78 26.78 26.78 0.4K
14:39 26.75 26.75 26.75 26.75 0.4K
14:41 26.76 26.76 26.76 26.76 0.3K
14:42 26.75 26.75 26.75 26.75 1.5K
14:44 26.70 26.71 26.69 26.71 2.9K
14:45 26.71 26.73 26.71 26.73 0.9K
14:46 26.72 26.72 26.72 26.72 0.7K
14:47 26.73 26.73 26.72 26.72 1.4K
14:48 26.72 26.72 26.72 26.72 0.2K
14:49 26.72 26.74 26.72 26.74 1.5K
14:50 26.73 26.73 26.71 26.71 0.8K
14:51 26.71 26.71 26.71 26.71 0.1K
14:52 26.71 26.71 26.70 26.70 2.0K
14:54 26.69 26.69 26.69 26.69 0.9K
14:55 26.69 26.69 26.69 26.69 0.7K
14:57 26.71 26.72 26.71 26.72 2.6K
15:00 26.72 26.73 26.71 26.71 5.2K
15:01 26.72 26.72 26.72 26.72 0.5K
15:02 26.73 26.74 26.73 26.74 1.0K
15:03 26.75 26.76 26.75 26.76 0.9K
15:04 26.75 26.75 26.73 26.73 2.2K
15:05 26.75 26.75 26.73 26.73 1.7K
15:06 26.72 26.76 26.72 26.76 3.7K
15:07 26.75 26.79 26.75 26.78 2.0K
15:08 26.78 26.78 26.78 26.78 1.6K
15:09 26.84 26.84 26.84 26.84 1.6K
15:12 26.84 26.84 26.84 26.84 0.2K
15:13 26.82 26.82 26.82 26.82 1.2K
15:14 26.81 26.81 26.81 26.81 1.6K
15:16 26.82 26.82 26.82 26.82 0.6K
15:18 26.83 26.83 26.81 26.81 0.2K
15:19 26.83 26.83 26.81 26.81 3.1K
15:20 26.86 26.86 26.86 26.86 3.2K
15:22 26.83 26.83 26.83 26.83 1.5K
15:23 26.79 26.79 26.77 26.77 4.0K
15:24 26.76 26.78 26.71 26.78 7.5K
15:25 26.76 26.76 26.76 26.76 0.7K
15:26 26.74 26.74 26.74 26.74 0.6K
15:27 26.75 26.75 26.75 26.75 0.5K
15:28 26.73 26.73 26.73 26.73 0.6K
15:29 26.77 26.78 26.77 26.78 3.4K
15:30 26.78 26.78 26.78 26.78 0.6K
15:31 26.77 26.77 26.77 26.77 1.2K
15:32 26.76 26.76 26.75 26.75 0.8K
15:33 26.75 26.78 26.75 26.75 4.1K
15:35 26.77 26.77 26.69 26.69 5.3K
15:36 26.68 26.69 26.65 26.65 2.2K
15:37 26.66 26.66 26.65 26.66 2.9K
15:38 26.65 26.68 26.65 26.68 3.6K
15:40 26.72 26.72 26.72 26.72 2.3K
15:41 26.72 26.72 26.70 26.70 3.4K
15:43 26.70 26.70 26.69 26.69 1.5K
15:44 26.70 26.71 26.70 26.70 3.7K
15:45 26.70 26.74 26.70 26.74 4.0K
15:46 26.75 26.75 26.75 26.75 4.0K
15:47 26.73 26.73 26.73 26.73 0.8K
15:48 26.73 26.73 26.68 26.69 9.2K
15:49 26.65 26.65 26.64 26.64 2.1K
15:50 26.63 26.63 26.61 26.61 8.2K
15:51 26.62 26.62 26.54 26.54 14.1K
15:52 26.52 26.52 26.47 26.47 9.6K
15:53 26.45 26.45 26.34 26.34 28.5K
15:54 26.33 26.33 26.32 26.33 15.0K
15:55 26.33 26.35 26.33 26.35 6.9K
15:56 26.34 26.36 26.31 26.34 44.9K
15:57 26.35 26.41 26.35 26.41 33.3K
15:58 26.43 26.44 26.40 26.41 12.8K
15:59 26.41 26.47 26.40 26.47 200.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available