Dave & Buster’s Entertainment

PLAY
🏛️ usa →
18.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.10 20.16 20.10 20.16 57.2K
09:31 20.08 20.18 20.05 20.17 17.3K
09:32 20.18 20.18 20.14 20.15 6.7K
09:33 20.16 20.23 20.16 20.17 4.1K
09:34 20.20 20.26 20.20 20.26 17.8K
09:35 20.25 20.25 20.20 20.20 6.6K
09:36 20.29 20.40 20.25 20.40 13.0K
09:37 20.41 20.70 20.40 20.62 56.8K
09:38 20.58 20.62 20.52 20.60 38.0K
09:39 20.53 20.59 20.48 20.48 5.7K
09:40 20.65 20.65 20.49 20.49 18.7K
09:41 20.50 20.53 20.47 20.49 20.3K
09:42 20.49 20.60 20.49 20.54 13.3K
09:43 20.56 20.56 20.44 20.43 11.6K
09:44 20.43 20.43 20.30 20.32 6.8K
09:45 20.29 20.29 20.21 20.21 19.6K
09:46 20.22 20.29 20.22 20.29 2.8K
09:47 20.31 20.36 20.31 20.36 2.9K
09:48 20.40 20.43 20.40 20.43 3.6K
09:49 20.45 20.45 20.42 20.45 3.6K
09:50 20.48 20.52 20.48 20.50 13.4K
09:51 20.52 20.62 20.52 20.54 28.0K
09:52 20.55 20.58 20.52 20.52 5.5K
09:53 20.52 20.62 20.52 20.61 17.8K
09:54 20.52 20.57 20.52 20.57 4.3K
09:55 20.57 20.58 20.44 20.47 13.2K
09:56 20.42 20.48 20.42 20.47 4.8K
09:57 20.52 20.52 20.48 20.48 9.5K
09:58 20.50 20.50 20.47 20.47 1.1K
09:59 20.50 20.57 20.50 20.57 10.2K
10:00 20.57 20.60 20.43 20.49 8.8K
10:01 20.52 20.56 20.47 20.55 3.9K
10:02 20.65 20.67 20.62 20.62 6.3K
10:03 20.67 20.67 20.56 20.57 7.6K
10:04 20.60 20.63 20.58 20.63 3.3K
10:05 20.58 20.58 20.56 20.56 2.9K
10:06 20.59 20.59 20.53 20.53 3.4K
10:07 20.53 20.57 20.53 20.54 3.7K
10:08 20.55 20.61 20.55 20.61 5.1K
10:09 20.61 20.62 20.54 20.54 3.8K
10:10 20.58 20.58 20.50 20.51 1.8K
10:11 20.49 20.58 20.49 20.58 6.4K
10:12 20.59 20.61 20.59 20.61 3.8K
10:13 20.60 20.60 20.60 20.60 2.2K
10:14 20.60 20.61 20.58 20.61 3.7K
10:15 20.62 20.63 20.62 20.63 1.7K
10:16 20.61 20.62 20.58 20.58 5.0K
10:17 20.63 20.67 20.59 20.67 9.9K
10:18 20.64 20.64 20.56 20.61 32.4K
10:19 20.63 20.63 20.60 20.60 2.2K
10:20 20.57 20.57 20.43 20.43 12.6K
10:21 20.42 20.44 20.41 20.43 7.1K
10:22 20.45 20.46 20.45 20.46 3.8K
10:23 20.49 20.55 20.48 20.55 5.4K
10:24 20.54 20.55 20.53 20.55 1.9K
10:25 20.55 20.57 20.55 20.57 5.2K
10:26 20.57 20.67 20.54 20.67 11.5K
10:27 20.67 20.73 20.67 20.73 10.5K
10:28 20.73 20.73 20.68 20.68 2.7K
10:29 20.68 20.71 20.64 20.64 5.9K
10:30 20.67 20.71 20.65 20.71 4.1K
10:31 20.72 20.74 20.72 20.74 5.4K
10:32 20.74 20.74 20.74 20.74 3.4K
10:33 20.75 20.75 20.71 20.73 4.5K
10:34 20.74 20.77 20.74 20.74 5.1K
10:35 20.79 20.79 20.72 20.72 5.2K
10:36 20.74 20.77 20.73 20.77 4.0K
10:37 20.77 20.78 20.77 20.78 4.3K
10:38 20.75 20.78 20.74 20.74 6.7K
10:39 20.75 20.77 20.75 20.77 2.9K
10:40 20.76 20.76 20.75 20.75 3.4K
10:41 20.81 20.84 20.81 20.83 10.0K
10:42 20.84 20.86 20.82 20.82 7.7K
10:43 20.84 20.91 20.84 20.91 9.7K
10:44 20.91 20.95 20.91 20.94 9.1K
10:45 20.93 20.93 20.86 20.86 15.5K
10:46 20.83 20.90 20.82 20.90 10.5K
10:47 20.89 20.92 20.89 20.89 12.1K
10:48 20.87 20.91 20.87 20.91 6.3K
10:49 20.93 21.03 20.93 21.02 39.4K
10:50 21.01 21.01 20.96 20.99 19.0K
10:51 20.97 21.00 20.96 20.97 3.8K
10:52 20.96 20.96 20.92 20.92 6.1K
10:53 20.93 20.94 20.92 20.92 5.3K
10:54 20.96 21.04 20.95 21.04 12.4K
10:55 21.03 21.05 21.03 21.05 5.2K
10:56 21.04 21.06 21.03 21.06 6.1K
10:57 21.08 21.08 21.05 21.05 8.4K
10:58 21.05 21.05 20.97 20.99 5.3K
10:59 20.99 20.99 20.97 20.97 5.0K
11:00 20.97 20.98 20.94 20.94 7.0K
11:01 20.94 20.97 20.92 20.97 5.2K
11:02 20.98 20.98 20.97 20.97 4.1K
11:03 20.97 20.97 20.97 20.97 0.4K
11:04 20.98 21.01 20.98 21.00 6.8K
11:05 21.02 21.04 21.01 21.01 13.9K
11:06 21.00 21.00 20.98 20.98 5.1K
11:07 20.99 21.00 20.99 21.00 2.4K
11:08 21.00 21.03 20.99 21.03 3.8K
11:09 21.04 21.06 21.02 21.02 7.0K
11:10 21.03 21.03 20.94 20.94 13.3K
11:11 20.93 20.93 20.89 20.89 7.4K
11:12 20.92 21.00 20.92 21.00 4.1K
11:13 21.04 21.07 21.03 21.07 4.8K
11:14 21.08 21.17 21.08 21.17 17.8K
11:15 21.19 21.19 21.11 21.11 6.0K
11:16 21.10 21.13 21.10 21.13 4.1K
11:17 21.13 21.13 21.13 21.13 1.6K
11:18 21.11 21.11 21.01 21.06 7.0K
11:19 21.06 21.06 21.01 21.01 2.7K
11:20 21.02 21.02 21.02 21.02 1.1K
11:21 21.02 21.04 21.02 21.02 4.5K
11:22 21.06 21.06 21.06 21.06 1.2K
11:23 21.05 21.13 21.05 21.13 4.0K
11:24 21.12 21.18 21.12 21.18 6.8K
11:25 21.17 21.20 21.13 21.13 6.6K
11:26 21.14 21.14 21.13 21.13 2.8K
11:27 21.14 21.14 21.12 21.14 2.0K
11:28 21.15 21.15 21.12 21.12 6.3K
11:29 21.13 21.13 21.11 21.11 1.9K
11:30 21.13 21.20 21.11 21.20 7.6K
11:31 21.17 21.17 21.17 21.17 1.0K
11:32 21.16 21.16 21.03 21.03 35.6K
11:33 21.04 21.05 20.96 20.96 18.0K
11:34 21.01 21.01 20.98 20.98 4.1K
11:35 21.01 21.01 20.99 21.01 11.4K
11:36 20.99 20.99 20.99 20.99 0.7K
11:37 21.01 21.07 21.01 21.07 8.4K
11:38 21.05 21.10 21.05 21.09 5.4K
11:39 21.15 21.15 21.12 21.12 1.8K
11:40 21.15 21.17 21.15 21.17 0.7K
11:41 21.17 21.19 21.17 21.19 1.6K
11:42 21.19 21.19 21.16 21.18 16.7K
11:43 21.18 21.18 21.18 21.18 3.0K
11:44 21.19 21.19 21.17 21.17 3.6K
11:45 21.17 21.17 21.14 21.14 1.4K
11:46 21.15 21.15 21.10 21.10 16.8K
11:47 21.11 21.16 21.11 21.14 3.8K
11:48 21.11 21.11 21.11 21.11 2.0K
11:49 21.12 21.15 21.10 21.15 7.4K
11:50 21.14 21.16 21.13 21.16 4.1K
11:51 21.16 21.16 21.15 21.15 7.0K
11:52 21.14 21.14 21.10 21.10 3.2K
11:53 21.09 21.10 21.09 21.10 1.4K
11:54 21.11 21.11 21.09 21.09 3.9K
11:55 21.05 21.06 21.05 21.06 1.1K
11:56 21.06 21.10 21.06 21.10 6.3K
11:57 21.10 21.10 21.10 21.10 0.2K
11:58 21.12 21.14 21.12 21.13 2.5K
11:59 21.14 21.20 21.14 21.20 4.9K
12:00 21.27 21.28 21.27 21.28 11.3K
12:01 21.31 21.32 21.30 21.31 6.4K
12:02 21.31 21.31 21.28 21.28 8.9K
12:03 21.28 21.28 21.25 21.26 5.9K
12:04 21.28 21.28 21.26 21.26 3.0K
12:05 21.27 21.34 21.27 21.31 24.6K
12:06 21.31 21.32 21.26 21.26 11.7K
12:07 21.26 21.26 21.21 21.21 3.8K
12:08 21.20 21.23 21.18 21.18 7.5K
12:09 21.17 21.17 21.17 21.17 4.2K
12:10 21.15 21.15 21.14 21.14 1.8K
12:11 21.15 21.15 21.13 21.13 1.0K
12:12 21.15 21.17 21.14 21.17 7.0K
12:13 21.19 21.19 21.19 21.19 1.2K
12:14 21.19 21.23 21.19 21.23 4.7K
12:15 21.23 21.23 21.23 21.23 0.2K
12:16 21.23 21.26 21.23 21.26 4.1K
12:17 21.24 21.24 21.20 21.21 4.8K
12:18 21.22 21.22 21.21 21.21 12.9K
12:19 21.19 21.19 21.15 21.15 7.2K
12:20 21.16 21.16 21.12 21.13 4.8K
12:21 21.14 21.17 21.14 21.16 2.7K
12:22 21.15 21.15 21.15 21.15 0.5K
12:23 21.16 21.16 21.11 21.11 2.0K
12:24 21.10 21.13 21.10 21.12 4.8K
12:25 21.13 21.13 21.12 21.12 1.7K
12:26 21.11 21.11 21.11 21.11 0.7K
12:27 21.11 21.13 21.11 21.13 2.2K
12:28 21.11 21.11 21.06 21.07 6.3K
12:29 21.08 21.10 21.08 21.10 1.4K
12:30 21.06 21.10 21.06 21.10 2.8K
12:31 21.10 21.12 21.09 21.11 5.0K
12:33 21.10 21.10 21.10 21.10 0.6K
12:34 21.10 21.10 21.07 21.07 4.2K
12:35 21.07 21.08 21.07 21.08 0.9K
12:36 21.07 21.08 21.07 21.07 2.7K
12:37 21.08 21.15 21.08 21.15 25.6K
12:38 21.16 21.19 21.16 21.17 2.8K
12:39 21.17 21.17 21.17 21.17 0.2K
12:40 21.15 21.19 21.14 21.19 5.8K
12:41 21.21 21.21 21.18 21.18 4.3K
12:42 21.20 21.20 21.20 21.20 1.1K
12:43 21.20 21.20 21.17 21.17 2.4K
12:44 21.18 21.18 21.13 21.13 4.5K
12:45 21.12 21.12 21.11 21.12 1.7K
12:46 21.12 21.12 21.12 21.12 3.5K
12:47 21.10 21.11 21.10 21.11 1.0K
12:48 21.10 21.11 21.10 21.11 3.5K
12:49 21.10 21.10 21.10 21.10 1.7K
12:50 21.10 21.10 21.09 21.09 1.8K
12:51 21.10 21.10 21.10 21.10 0.4K
12:52 21.09 21.09 21.09 21.09 1.3K
12:53 21.08 21.08 21.07 21.07 7.8K
12:54 21.09 21.14 21.09 21.14 23.2K
12:55 21.15 21.15 21.15 21.15 0.5K
12:56 21.15 21.15 21.12 21.12 5.6K
12:57 21.12 21.12 21.12 21.12 0.7K
12:58 21.11 21.11 21.11 21.11 1.3K
12:59 21.11 21.13 21.11 21.12 2.4K
13:00 21.11 21.11 21.11 21.11 1.3K
13:01 21.12 21.17 21.12 21.17 2.3K
13:02 21.17 21.19 21.16 21.19 1.4K
13:03 21.19 21.22 21.19 21.22 1.0K
13:04 21.20 21.22 21.20 21.22 1.2K
13:05 21.22 21.22 21.22 21.22 0.2K
13:06 21.21 21.23 21.21 21.22 2.8K
13:07 21.24 21.24 21.20 21.22 6.2K
13:09 21.22 21.22 21.22 21.22 0.4K
13:10 21.24 21.24 21.17 21.18 4.6K
13:11 21.18 21.21 21.18 21.21 1.1K
13:12 21.20 21.20 21.20 21.20 0.6K
13:13 21.20 21.20 21.20 21.20 0.2K
13:14 21.20 21.20 21.20 21.20 0.8K
13:15 21.19 21.19 21.19 21.19 2.8K
13:16 21.18 21.18 21.18 21.18 0.6K
13:19 21.19 21.19 21.18 21.18 0.7K
13:20 21.18 21.18 21.16 21.17 10.8K
13:21 21.19 21.19 21.16 21.18 6.7K
13:23 21.18 21.18 21.15 21.15 0.4K
13:24 21.17 21.17 21.17 21.17 0.3K
13:25 21.17 21.18 21.17 21.18 1.8K
13:26 21.19 21.19 21.19 21.19 0.4K
13:27 21.19 21.19 21.18 21.18 1.8K
13:28 21.18 21.18 21.18 21.18 0.8K
13:30 21.18 21.18 21.18 21.18 0.6K
13:31 21.18 21.18 21.16 21.17 5.1K
13:32 21.18 21.18 21.18 21.18 1.3K
13:33 21.18 21.18 21.18 21.18 1.8K
13:34 21.20 21.22 21.20 21.22 3.9K
13:35 21.21 21.21 21.20 21.20 7.9K
13:36 21.21 21.22 21.21 21.22 4.0K
13:37 21.21 21.22 21.21 21.22 1.3K
13:38 21.22 21.26 21.22 21.26 2.6K
13:39 21.26 21.26 21.25 21.25 0.6K
13:40 21.25 21.25 21.25 21.25 3.5K
13:41 21.26 21.34 21.26 21.33 6.6K
13:42 21.31 21.34 21.31 21.33 4.7K
13:43 21.34 21.34 21.33 21.33 0.3K
13:44 21.34 21.41 21.34 21.37 14.0K
13:45 21.38 21.40 21.35 21.35 6.9K
13:46 21.36 21.37 21.36 21.37 2.0K
13:47 21.39 21.40 21.39 21.40 1.4K
13:48 21.41 21.41 21.41 21.41 0.1K
13:49 21.42 21.44 21.42 21.44 1.6K
13:50 21.45 21.45 21.42 21.42 6.8K
13:51 21.42 21.42 21.39 21.39 2.5K
13:52 21.38 21.38 21.38 21.38 0.1K
13:53 21.38 21.40 21.38 21.40 0.4K
13:54 21.38 21.46 21.38 21.45 3.2K
13:55 21.44 21.47 21.44 21.47 1.5K
13:56 21.45 21.45 21.45 21.45 4.0K
13:57 21.45 21.46 21.45 21.45 3.8K
13:58 21.46 21.46 21.46 21.46 0.8K
13:59 21.47 21.47 21.46 21.46 4.2K
14:00 21.52 21.58 21.51 21.51 17.1K
14:01 21.51 21.51 21.46 21.50 9.6K
14:02 21.50 21.59 21.50 21.59 16.3K
14:03 21.60 21.68 21.60 21.68 22.2K
14:04 21.68 21.73 21.68 21.73 9.9K
14:05 21.75 21.80 21.75 21.80 11.8K
14:06 21.80 21.80 21.71 21.71 20.7K
14:07 21.73 21.81 21.73 21.77 15.9K
14:08 21.76 21.79 21.76 21.79 5.9K
14:09 21.81 21.84 21.73 21.73 26.0K
14:10 21.71 21.77 21.71 21.76 9.9K
14:11 21.77 21.80 21.75 21.77 17.0K
14:12 21.77 21.77 21.67 21.70 20.2K
14:13 21.73 21.73 21.56 21.56 39.4K
14:14 21.47 21.60 21.47 21.48 33.3K
14:15 21.45 21.51 21.35 21.51 16.8K
14:16 21.51 21.51 21.48 21.50 8.1K
14:17 21.49 21.55 21.48 21.48 5.8K
14:18 21.50 21.54 21.50 21.51 7.2K
14:19 21.57 21.58 21.55 21.56 3.3K
14:20 21.59 21.59 21.49 21.54 12.5K
14:21 21.54 21.54 21.50 21.51 5.7K
14:22 21.56 21.70 21.56 21.68 4.2K
14:23 21.65 21.65 21.61 21.63 10.2K
14:24 21.59 21.59 21.54 21.55 9.0K
14:25 21.54 21.54 21.48 21.48 3.6K
14:26 21.45 21.51 21.45 21.51 3.1K
14:27 21.53 21.53 21.48 21.53 7.6K
14:28 21.53 21.56 21.53 21.56 2.2K
14:29 21.60 21.60 21.55 21.58 3.4K
14:30 21.58 21.58 21.55 21.55 5.0K
14:31 21.54 21.54 21.47 21.47 11.2K
14:32 21.48 21.49 21.45 21.49 16.3K
14:33 21.43 21.51 21.38 21.51 52.5K
14:34 21.54 21.54 21.45 21.45 5.4K
14:35 21.42 21.54 21.41 21.54 20.1K
14:36 21.57 21.58 21.53 21.55 7.2K
14:37 21.54 21.61 21.52 21.52 19.8K
14:38 21.53 21.60 21.53 21.60 5.3K
14:39 21.60 21.60 21.48 21.48 16.9K
14:40 21.50 21.63 21.50 21.63 7.4K
14:41 21.59 21.63 21.59 21.59 3.2K
14:42 21.57 21.62 21.48 21.62 21.1K
14:43 21.59 21.63 21.53 21.63 12.1K
14:44 21.60 21.60 21.55 21.55 2.0K
14:45 21.56 21.57 21.50 21.50 4.6K
14:46 21.52 21.53 21.49 21.49 28.9K
14:47 21.49 21.51 21.47 21.50 14.3K
14:48 21.51 21.53 21.46 21.49 61.5K
14:49 21.40 21.43 21.38 21.43 5.4K
14:50 21.40 21.42 21.35 21.35 15.8K
14:51 21.35 21.37 21.31 21.34 9.0K
14:52 21.33 21.33 21.28 21.32 23.3K
14:53 21.28 21.28 21.23 21.24 6.6K
14:54 21.25 21.26 21.25 21.26 5.6K
14:55 21.27 21.38 21.27 21.38 4.6K
14:56 21.34 21.41 21.34 21.39 6.1K
14:57 21.42 21.42 21.33 21.34 4.6K
14:58 21.35 21.36 21.31 21.33 5.1K
14:59 21.33 21.37 21.33 21.37 3.3K
15:00 21.51 21.51 21.36 21.36 12.0K
15:01 21.31 21.38 21.29 21.38 3.4K
15:02 21.39 21.39 21.35 21.35 11.2K
15:03 21.33 21.33 21.30 21.31 2.1K
15:04 21.31 21.32 21.29 21.29 3.8K
15:05 21.31 21.32 21.23 21.29 6.2K
15:06 21.28 21.30 21.26 21.30 4.0K
15:07 21.30 21.31 21.29 21.29 3.2K
15:08 21.33 21.35 21.33 21.35 2.6K
15:09 21.35 21.35 21.30 21.30 10.0K
15:10 21.29 21.36 21.29 21.33 4.9K
15:11 21.27 21.27 21.10 21.12 22.6K
15:12 21.11 21.15 21.08 21.15 5.4K
15:13 21.18 21.18 21.13 21.13 6.7K
15:14 21.12 21.15 21.12 21.15 1.8K
15:15 21.16 21.19 21.15 21.19 4.8K
15:16 21.20 21.20 21.17 21.20 4.9K
15:17 21.22 21.28 21.22 21.26 4.0K
15:18 21.27 21.27 21.21 21.22 7.7K
15:19 21.19 21.20 21.19 21.20 2.3K
15:20 21.19 21.22 21.19 21.22 5.6K
15:21 21.24 21.24 21.18 21.18 3.2K
15:22 21.17 21.17 21.12 21.12 3.4K
15:23 21.11 21.13 21.11 21.13 2.7K
15:24 21.18 21.22 21.18 21.22 8.1K
15:25 21.22 21.23 21.22 21.23 5.0K
15:26 21.21 21.23 21.21 21.23 1.7K
15:27 21.22 21.23 21.20 21.23 6.4K
15:28 21.23 21.26 21.22 21.26 7.7K
15:29 21.25 21.27 21.25 21.27 4.0K
15:30 21.23 21.23 21.19 21.23 5.7K
15:31 21.20 21.20 21.17 21.17 2.8K
15:32 21.19 21.19 21.18 21.19 1.9K
15:33 21.23 21.23 21.20 21.20 6.5K
15:34 21.20 21.20 21.19 21.20 3.6K
15:35 21.21 21.28 21.21 21.28 10.7K
15:36 21.29 21.34 21.29 21.31 6.9K
15:37 21.34 21.34 21.21 21.22 7.7K
15:38 21.19 21.23 21.19 21.23 5.6K
15:39 21.25 21.25 21.22 21.22 3.4K
15:40 21.18 21.18 21.17 21.17 4.2K
15:41 21.16 21.16 21.11 21.12 9.8K
15:42 21.12 21.14 21.10 21.13 7.5K
15:43 21.13 21.15 21.13 21.15 7.0K
15:44 21.16 21.17 21.15 21.16 9.4K
15:45 21.17 21.22 21.17 21.20 24.1K
15:46 21.18 21.18 21.17 21.17 6.5K
15:47 21.19 21.21 21.17 21.21 9.9K
15:48 21.22 21.24 21.22 21.23 5.5K
15:49 21.23 21.25 21.22 21.23 12.4K
15:50 21.23 21.23 21.19 21.19 8.5K
15:51 21.20 21.25 21.20 21.22 12.3K
15:52 21.21 21.22 21.21 21.21 16.6K
15:53 21.21 21.21 21.18 21.20 15.6K
15:54 21.21 21.26 21.21 21.26 13.7K
15:55 21.26 21.29 21.24 21.24 21.7K
15:56 21.24 21.24 21.17 21.17 12.8K
15:57 21.17 21.19 21.17 21.19 12.7K
15:58 21.18 21.21 21.18 21.19 33.4K
15:59 21.19 21.20 21.16 21.18 228.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available