Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.10 24.18 24.10 24.17 19.6K
09:31 24.17 24.17 23.89 23.90 10.5K
09:32 23.93 23.93 23.93 23.93 1.0K
09:33 23.92 23.93 23.92 23.93 1.9K
09:34 23.87 23.97 23.87 23.97 1.0K
09:35 23.89 24.07 23.89 24.07 0.9K
09:36 23.89 23.89 23.68 23.68 4.6K
09:37 23.53 23.53 23.50 23.52 18.3K
09:38 23.49 23.49 23.49 23.49 1.8K
09:39 23.68 23.68 23.50 23.50 0.8K
09:40 23.50 23.50 23.50 23.50 1.9K
09:41 23.51 23.51 23.48 23.48 1.1K
09:42 23.44 23.44 23.44 23.44 0.9K
09:43 23.35 23.57 23.35 23.37 0.8K
09:44 23.41 23.41 23.40 23.40 0.9K
09:45 23.69 23.69 23.35 23.35 1.0K
09:46 23.33 23.33 23.33 23.33 0.2K
09:47 23.46 23.46 23.46 23.46 3.0K
09:48 23.40 23.40 23.40 23.40 0.6K
09:50 23.41 23.49 23.41 23.49 1.8K
09:51 23.41 23.43 23.41 23.42 1.0K
09:52 23.49 23.57 23.49 23.57 4.5K
09:53 23.59 23.60 23.59 23.60 0.6K
09:54 23.64 23.65 23.64 23.65 8.5K
09:55 23.62 23.62 23.62 23.62 1.3K
09:56 23.51 23.51 23.48 23.48 0.5K
09:57 23.49 23.51 23.49 23.51 1.2K
09:58 23.57 23.57 23.57 23.57 0.4K
10:00 23.58 23.58 23.58 23.58 1.3K
10:01 23.51 23.51 23.51 23.51 0.7K
10:03 23.56 23.56 23.50 23.52 1.9K
10:04 23.56 23.56 23.56 23.56 1.0K
10:05 23.57 23.57 23.57 23.57 1.1K
10:06 23.54 23.54 23.54 23.54 0.4K
10:07 23.52 23.55 23.52 23.55 1.0K
10:08 23.53 23.61 23.53 23.61 6.7K
10:09 23.53 23.53 23.53 23.53 1.8K
10:11 23.43 23.43 23.43 23.43 0.6K
10:13 23.47 23.47 23.47 23.47 0.5K
10:14 23.42 23.53 23.42 23.53 8.2K
10:15 23.48 23.48 23.44 23.48 12.5K
10:16 23.56 23.62 23.56 23.62 6.2K
10:17 23.58 23.63 23.58 23.63 1.6K
10:19 23.57 23.57 23.57 23.57 1.6K
10:20 23.56 23.56 23.56 23.56 1.3K
10:21 23.63 23.63 23.62 23.62 0.8K
10:22 23.58 23.58 23.58 23.58 0.5K
10:24 23.59 23.59 23.54 23.57 5.6K
10:26 23.60 23.60 23.58 23.58 7.7K
10:27 23.56 23.56 23.56 23.56 0.8K
10:28 23.55 23.57 23.55 23.57 1.9K
10:29 23.62 23.62 23.62 23.62 1.1K
10:30 23.60 23.60 23.58 23.60 1.6K
10:31 23.56 23.58 23.56 23.58 3.1K
10:36 23.61 23.61 23.57 23.57 0.8K
10:37 23.57 23.59 23.57 23.59 2.5K
10:39 23.60 23.60 23.56 23.56 1.7K
10:40 23.51 23.51 23.51 23.51 1.5K
10:41 23.53 23.53 23.49 23.49 1.6K
10:42 23.50 23.50 23.50 23.50 2.3K
10:43 23.52 23.52 23.52 23.52 0.6K
10:44 23.54 23.55 23.53 23.55 1.4K
10:45 23.55 23.55 23.54 23.54 0.8K
10:46 23.57 23.61 23.57 23.61 1.8K
10:47 23.59 23.59 23.59 23.59 1.1K
10:49 23.59 23.59 23.59 23.59 0.1K
10:50 23.60 23.60 23.60 23.60 1.2K
10:51 23.59 23.59 23.57 23.57 1.4K
10:52 23.55 23.55 23.55 23.55 0.2K
10:53 23.54 23.54 23.54 23.54 1.2K
10:54 23.53 23.56 23.53 23.56 1.6K
10:56 23.55 23.55 23.55 23.55 1.1K
10:57 23.54 23.57 23.53 23.57 2.0K
10:59 23.59 23.59 23.59 23.59 1.5K
11:00 23.60 23.62 23.60 23.62 1.4K
11:01 23.61 23.61 23.61 23.61 0.8K
11:03 23.61 23.61 23.61 23.61 0.4K
11:05 23.59 23.59 23.59 23.59 1.1K
11:06 23.64 23.64 23.64 23.64 1.9K
11:07 23.64 23.64 23.64 23.64 1.4K
11:09 23.61 23.61 23.60 23.60 1.7K
11:10 23.60 23.60 23.60 23.60 0.6K
11:11 23.57 23.57 23.57 23.57 1.6K
11:12 23.53 23.53 23.52 23.52 2.6K
11:13 23.53 23.53 23.49 23.49 3.1K
11:14 23.48 23.52 23.48 23.52 3.1K
11:15 23.54 23.54 23.54 23.54 1.4K
11:17 23.55 23.56 23.55 23.56 2.3K
11:18 23.57 23.57 23.57 23.57 1.5K
11:20 23.58 23.58 23.58 23.58 0.3K
11:21 23.57 23.57 23.57 23.57 0.6K
11:22 23.54 23.56 23.54 23.56 2.8K
11:23 23.58 23.58 23.57 23.57 1.4K
11:24 23.57 23.57 23.57 23.57 0.2K
11:25 23.57 23.57 23.57 23.57 0.4K
11:26 23.57 23.58 23.57 23.58 1.0K
11:27 23.59 23.60 23.59 23.59 1.8K
11:28 23.56 23.56 23.56 23.56 0.5K
11:29 23.54 23.54 23.52 23.53 1.1K
11:30 23.51 23.53 23.51 23.53 0.7K
11:31 23.54 23.54 23.51 23.51 2.0K
11:33 23.56 23.56 23.56 23.56 1.4K
11:35 23.57 23.57 23.57 23.57 0.6K
11:37 23.58 23.58 23.56 23.56 1.1K
11:38 23.55 23.55 23.55 23.55 1.8K
11:40 23.52 23.52 23.52 23.52 1.2K
11:41 23.49 23.49 23.49 23.49 0.4K
11:42 23.51 23.55 23.51 23.55 3.0K
11:45 23.58 23.58 23.58 23.58 0.5K
11:47 23.58 23.58 23.58 23.58 1.0K
11:49 23.59 23.59 23.59 23.59 0.1K
11:50 23.57 23.57 23.57 23.57 0.2K
11:51 23.57 23.57 23.57 23.57 0.5K
11:52 23.61 23.61 23.61 23.61 1.3K
11:53 23.60 23.60 23.60 23.60 0.4K
11:54 23.58 23.58 23.58 23.58 0.6K
11:56 23.57 23.57 23.57 23.57 0.1K
11:57 23.60 23.60 23.59 23.59 0.5K
11:58 23.60 23.60 23.60 23.60 2.5K
11:59 23.62 23.62 23.62 23.62 1.0K
12:00 23.60 23.60 23.60 23.60 2.5K
12:01 23.60 23.60 23.57 23.57 1.6K
12:02 23.61 23.61 23.61 23.61 2.2K
12:03 23.60 23.60 23.60 23.60 1.0K
12:04 23.63 23.63 23.63 23.63 0.9K
12:06 23.67 23.67 23.67 23.67 1.7K
12:09 23.71 23.71 23.67 23.67 1.4K
12:10 23.66 23.66 23.63 23.63 1.4K
12:11 23.64 23.64 23.64 23.64 2.4K
12:12 23.61 23.65 23.61 23.65 1.0K
12:13 23.70 23.70 23.70 23.70 4.2K
12:15 23.73 23.73 23.73 23.73 0.6K
12:16 23.72 23.72 23.72 23.72 0.7K
12:17 23.71 23.71 23.71 23.71 1.6K
12:20 23.70 23.70 23.70 23.70 0.8K
12:21 23.69 23.69 23.68 23.68 0.4K
12:22 23.70 23.70 23.70 23.70 0.7K
12:23 23.70 23.70 23.70 23.70 0.1K
12:24 23.73 23.73 23.71 23.71 8.3K
12:25 23.72 23.72 23.72 23.72 2.0K
12:26 23.70 23.70 23.70 23.70 0.6K
12:27 23.69 23.69 23.69 23.69 0.1K
12:28 23.71 23.71 23.71 23.71 2.0K
12:30 23.73 23.74 23.73 23.74 0.4K
12:31 23.74 23.74 23.73 23.73 1.1K
12:34 23.74 23.75 23.74 23.75 1.1K
12:36 23.76 23.76 23.76 23.76 1.4K
12:39 23.76 23.76 23.76 23.76 1.6K
12:41 23.79 23.81 23.79 23.81 1.2K
12:42 23.80 23.80 23.80 23.80 0.5K
12:44 23.79 23.79 23.79 23.79 1.1K
12:46 23.80 23.80 23.80 23.80 0.5K
12:47 23.79 23.79 23.79 23.79 0.5K
12:49 23.80 23.80 23.80 23.80 1.2K
12:50 23.82 23.82 23.82 23.82 0.4K
12:51 23.80 23.80 23.80 23.80 2.1K
12:52 23.81 23.81 23.81 23.81 0.6K
12:54 23.80 23.80 23.80 23.80 1.0K
12:58 23.78 23.78 23.78 23.78 1.1K
12:59 23.76 23.76 23.75 23.75 1.3K
13:00 23.77 23.77 23.74 23.74 3.2K
13:03 23.83 23.91 23.83 23.90 10.2K
13:04 23.96 24.07 23.96 24.06 7.5K
13:05 24.02 24.08 24.02 24.08 2.8K
13:06 24.02 24.02 24.02 24.02 1.5K
13:07 24.01 24.01 24.01 24.01 1.4K
13:08 23.98 23.98 23.98 23.98 0.4K
13:09 23.98 23.98 23.98 23.98 0.2K
13:10 23.97 24.07 23.97 24.07 0.7K
13:11 23.99 23.99 23.98 23.98 0.8K
13:12 23.99 23.99 23.99 23.99 1.3K
13:14 24.01 24.01 24.01 24.01 0.2K
13:15 23.99 23.99 23.96 23.96 0.9K
13:16 23.97 23.97 23.95 23.95 1.1K
13:17 23.98 24.01 23.98 24.01 2.7K
13:20 23.98 23.98 23.98 23.98 0.5K
13:22 23.95 23.95 23.92 23.92 0.6K
13:23 23.92 23.92 23.92 23.92 1.0K
13:25 23.89 23.89 23.89 23.89 0.4K
13:26 23.91 23.91 23.91 23.91 1.3K
13:27 23.91 23.91 23.91 23.91 0.2K
13:28 23.92 23.93 23.92 23.93 1.6K
13:30 23.94 23.94 23.94 23.94 0.2K
13:31 23.92 23.93 23.92 23.93 1.0K
13:32 23.91 23.91 23.91 23.91 0.7K
13:34 23.92 23.93 23.92 23.93 1.0K
13:35 23.93 23.93 23.93 23.93 0.4K
13:36 23.93 23.93 23.93 23.93 1.9K
13:39 23.91 23.91 23.89 23.89 1.4K
13:40 23.90 23.90 23.90 23.90 0.3K
13:41 23.88 23.88 23.88 23.88 1.9K
13:44 23.85 23.89 23.85 23.89 3.7K
13:46 23.85 23.85 23.85 23.85 1.1K
13:47 23.85 23.85 23.85 23.85 0.4K
13:49 23.87 23.87 23.85 23.85 1.4K
13:52 23.84 23.84 23.84 23.84 1.2K
13:53 23.84 23.85 23.84 23.85 1.6K
13:58 23.85 23.85 23.85 23.85 0.2K
13:59 23.86 23.86 23.81 23.81 1.7K
14:00 23.82 23.82 23.82 23.82 1.1K
14:01 23.81 23.81 23.81 23.81 0.3K
14:02 23.81 23.81 23.79 23.79 9.5K
14:03 23.74 23.74 23.73 23.73 1.5K
14:04 23.72 23.72 23.72 23.72 0.5K
14:05 23.71 23.74 23.71 23.74 1.2K
14:06 23.72 23.72 23.72 23.72 0.3K
14:07 23.71 23.71 23.71 23.71 0.4K
14:08 23.70 23.70 23.70 23.70 0.5K
14:10 23.70 23.70 23.68 23.68 2.1K
14:12 23.70 23.70 23.70 23.70 2.7K
14:16 23.73 23.73 23.73 23.73 1.4K
14:17 23.71 23.71 23.71 23.71 1.1K
14:18 23.70 23.70 23.68 23.68 2.6K
14:20 23.69 23.70 23.69 23.70 0.6K
14:21 23.69 23.69 23.69 23.69 1.0K
14:22 23.66 23.66 23.66 23.66 0.3K
14:23 23.66 23.66 23.66 23.66 1.0K
14:24 23.71 23.71 23.71 23.71 2.3K
14:26 23.71 23.71 23.71 23.71 0.8K
14:28 23.72 23.72 23.70 23.70 0.5K
14:29 23.70 23.70 23.70 23.70 0.8K
14:30 23.69 23.69 23.69 23.69 2.1K
14:31 23.71 23.71 23.71 23.71 1.4K
14:35 23.71 23.71 23.71 23.71 0.7K
14:36 23.68 23.68 23.68 23.68 0.5K
14:37 23.70 23.70 23.70 23.70 0.4K
14:38 23.73 23.73 23.72 23.72 1.4K
14:40 23.74 23.74 23.74 23.74 0.7K
14:41 23.74 23.74 23.74 23.74 0.2K
14:42 23.74 23.74 23.72 23.72 0.5K
14:43 23.72 23.72 23.72 23.72 0.3K
14:44 23.74 23.74 23.74 23.74 0.3K
14:45 23.72 23.72 23.72 23.72 0.3K
14:46 23.75 23.75 23.75 23.75 0.8K
14:47 23.75 23.75 23.75 23.75 0.1K
14:48 23.75 23.82 23.75 23.82 0.7K
14:49 23.78 23.79 23.78 23.79 1.3K
14:50 23.80 23.80 23.80 23.80 0.6K
14:52 23.80 23.81 23.78 23.78 3.3K
14:53 23.78 23.78 23.78 23.78 1.1K
14:55 23.78 23.78 23.77 23.77 0.8K
14:56 23.79 23.79 23.79 23.79 2.4K
14:57 23.79 23.79 23.79 23.79 0.1K
14:58 23.82 23.83 23.82 23.83 1.8K
15:02 23.89 23.89 23.86 23.86 2.0K
15:03 23.87 23.87 23.84 23.84 1.7K
15:04 23.85 23.85 23.85 23.85 0.6K
15:05 23.84 23.84 23.84 23.84 1.2K
15:07 23.82 23.82 23.82 23.82 0.5K
15:08 23.83 23.83 23.83 23.83 1.5K
15:09 23.82 23.82 23.81 23.81 1.0K
15:11 23.81 23.81 23.80 23.80 0.9K
15:12 23.80 23.84 23.80 23.84 3.0K
15:13 23.84 23.84 23.83 23.83 0.9K
15:14 23.82 23.82 23.82 23.82 0.7K
15:15 23.81 23.81 23.81 23.81 0.9K
15:16 23.81 23.81 23.71 23.71 3.9K
15:18 23.68 23.72 23.68 23.72 4.8K
15:21 23.72 23.72 23.71 23.71 0.7K
15:22 23.71 23.71 23.71 23.71 1.7K
15:23 23.69 23.69 23.69 23.69 0.3K
15:24 23.69 23.69 23.69 23.69 1.2K
15:25 23.67 23.70 23.67 23.70 3.0K
15:27 23.71 23.71 23.71 23.71 1.2K
15:28 23.74 23.74 23.74 23.74 1.8K
15:29 23.72 23.72 23.72 23.72 0.6K
15:30 23.70 23.70 23.70 23.70 1.6K
15:31 23.68 23.70 23.68 23.70 4.2K
15:33 23.70 23.70 23.70 23.70 0.9K
15:34 23.69 23.71 23.69 23.71 2.7K
15:35 23.69 23.69 23.66 23.66 3.4K
15:36 23.65 23.65 23.65 23.65 0.4K
15:37 23.64 23.64 23.62 23.62 2.4K
15:38 23.65 23.66 23.65 23.66 3.2K
15:39 23.63 23.65 23.63 23.65 0.5K
15:40 23.65 23.65 23.63 23.63 1.4K
15:41 23.63 23.65 23.63 23.65 2.4K
15:42 23.65 23.65 23.65 23.65 1.2K
15:43 23.64 23.65 23.63 23.65 3.0K
15:44 23.66 23.69 23.66 23.69 3.6K
15:45 23.72 23.72 23.72 23.72 0.8K
15:46 23.72 23.72 23.72 23.72 0.3K
15:47 23.66 23.67 23.66 23.67 2.3K
15:48 23.67 23.68 23.67 23.68 1.3K
15:49 23.68 23.69 23.67 23.67 1.9K
15:50 23.68 23.70 23.68 23.70 2.9K
15:51 23.71 23.71 23.71 23.71 2.3K
15:52 23.74 23.79 23.73 23.79 6.8K
15:53 23.78 23.80 23.78 23.80 2.9K
15:54 23.80 23.82 23.79 23.80 4.4K
15:55 23.83 23.86 23.83 23.84 5.9K
15:56 23.87 23.91 23.87 23.91 13.8K
15:57 23.90 23.90 23.89 23.90 6.8K
15:58 23.90 23.91 23.89 23.91 16.8K
15:59 23.91 24.01 23.91 23.98 148.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available