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 21.22 21.23 21.18 21.23 18.8K
09:31 21.11 21.22 21.11 21.22 2.3K
09:32 21.20 21.21 21.06 21.06 29.5K
09:33 21.12 21.12 20.86 20.86 7.2K
09:34 20.93 20.93 20.92 20.93 5.1K
09:35 20.98 20.98 20.86 20.86 2.6K
09:36 20.85 20.85 20.85 20.85 1.2K
09:37 20.97 20.97 20.87 20.87 0.9K
09:38 20.98 21.08 20.98 21.08 1.7K
09:39 21.11 21.11 21.11 21.11 0.5K
09:40 21.11 21.11 21.03 21.03 0.4K
09:41 21.11 21.11 21.05 21.11 1.5K
09:42 21.12 21.15 21.01 21.15 2.9K
09:43 21.01 21.13 21.01 21.01 6.0K
09:44 21.13 21.13 21.01 21.01 3.2K
09:45 20.93 21.02 20.93 21.01 2.6K
09:46 21.04 21.09 21.02 21.09 2.2K
09:47 21.12 21.12 21.07 21.07 1.5K
09:48 21.10 21.10 21.07 21.07 1.6K
09:49 21.06 21.07 21.06 21.07 0.7K
09:50 21.09 21.11 21.07 21.07 3.4K
09:51 20.98 20.98 20.98 20.98 1.2K
09:52 21.02 21.02 20.98 20.98 1.4K
09:53 21.02 21.02 21.02 21.02 1.0K
09:54 21.04 21.12 21.04 21.12 2.6K
09:55 21.08 21.14 21.08 21.14 0.6K
09:56 21.08 21.10 21.07 21.07 2.9K
09:57 21.06 21.09 21.03 21.03 5.3K
09:58 21.09 21.14 21.09 21.14 3.0K
09:59 21.20 21.20 21.16 21.16 3.2K
10:00 21.17 21.24 21.17 21.24 2.8K
10:01 21.25 21.25 21.23 21.23 1.4K
10:02 21.20 21.20 21.20 21.20 1.8K
10:03 21.09 21.11 21.09 21.09 1.7K
10:04 21.13 21.21 21.13 21.21 3.6K
10:05 21.24 21.24 21.20 21.20 3.6K
10:06 21.20 21.29 21.20 21.21 13.8K
10:07 21.21 21.22 21.20 21.22 2.2K
10:08 21.22 21.22 21.22 21.22 5.5K
10:09 21.24 21.29 21.24 21.29 2.3K
10:10 21.25 21.25 21.25 21.25 0.8K
10:11 21.23 21.23 21.21 21.21 3.8K
10:12 21.24 21.24 21.24 21.24 0.2K
10:13 21.21 21.22 21.19 21.22 3.4K
10:14 21.20 21.20 21.17 21.18 3.9K
10:15 21.08 21.08 21.08 21.08 2.6K
10:16 21.07 21.07 21.07 21.07 3.9K
10:17 21.11 21.15 21.11 21.15 3.0K
10:18 21.22 21.29 21.21 21.29 1.9K
10:19 21.29 21.34 21.29 21.30 3.3K
10:20 21.31 21.31 21.31 21.31 0.1K
10:21 21.29 21.30 21.22 21.22 3.6K
10:22 21.22 21.23 21.22 21.23 1.1K
10:23 21.26 21.27 21.26 21.27 1.1K
10:24 21.28 21.32 21.28 21.32 3.7K
10:25 21.33 21.33 21.33 21.33 1.6K
10:27 21.35 21.35 21.27 21.27 2.1K
10:28 21.25 21.30 21.24 21.27 7.6K
10:29 21.29 21.38 21.29 21.38 26.9K
10:30 21.34 21.34 21.34 21.34 0.3K
10:31 21.34 21.34 21.34 21.34 1.8K
10:32 21.31 21.34 21.31 21.34 0.3K
10:33 21.31 21.34 21.31 21.34 1.4K
10:34 21.35 21.39 21.34 21.39 2.3K
10:35 21.38 21.38 21.35 21.37 0.4K
10:36 21.36 21.36 21.25 21.25 3.3K
10:37 21.27 21.27 21.27 21.27 1.6K
10:38 21.26 21.26 21.22 21.22 3.6K
10:39 21.19 21.19 21.19 21.19 0.7K
10:40 21.20 21.23 21.20 21.20 6.7K
10:41 21.23 21.23 21.23 21.23 6.1K
10:42 21.20 21.22 21.20 21.22 1.1K
10:43 21.15 21.15 21.15 21.15 2.1K
10:44 21.18 21.20 21.16 21.17 3.0K
10:45 21.17 21.22 21.17 21.22 2.1K
10:46 21.20 21.20 21.17 21.17 1.8K
10:47 21.17 21.19 21.15 21.19 3.7K
10:48 21.16 21.16 21.16 21.16 0.9K
10:49 21.15 21.15 21.08 21.11 5.1K
10:50 21.08 21.09 21.08 21.09 2.4K
10:51 21.05 21.08 21.04 21.04 4.1K
10:52 21.02 21.02 21.02 21.02 0.3K
10:53 20.98 21.05 20.97 21.02 28.9K
10:55 21.00 21.00 21.00 21.00 4.9K
10:56 20.98 20.98 20.97 20.97 1.5K
10:57 20.97 20.99 20.97 20.99 4.5K
10:58 20.98 20.99 20.97 20.97 9.2K
10:59 20.92 20.93 20.90 20.93 4.1K
11:00 20.95 20.95 20.93 20.93 0.3K
11:01 20.93 20.93 20.90 20.90 2.0K
11:02 20.90 20.90 20.84 20.85 8.5K
11:03 20.89 20.89 20.87 20.89 2.4K
11:04 20.87 20.96 20.87 20.96 12.7K
11:05 20.92 20.92 20.91 20.91 0.9K
11:06 20.90 21.00 20.90 21.00 8.7K
11:07 20.98 21.00 20.98 21.00 4.5K
11:08 20.99 21.00 20.99 20.99 4.4K
11:09 20.97 20.97 20.95 20.95 1.7K
11:10 20.95 20.97 20.95 20.95 1.2K
11:11 20.95 20.95 20.92 20.92 0.7K
11:12 20.95 20.95 20.94 20.94 2.2K
11:14 20.96 21.09 20.96 21.09 5.4K
11:15 21.10 21.10 21.08 21.08 5.9K
11:16 21.10 21.16 21.10 21.16 20.3K
11:17 21.16 21.16 21.16 21.16 11.6K
11:18 21.13 21.13 21.06 21.07 5.6K
11:19 21.10 21.10 21.10 21.10 0.7K
11:20 21.09 21.11 21.09 21.11 2.1K
11:21 21.10 21.16 21.10 21.14 1.9K
11:22 21.16 21.16 21.12 21.16 1.0K
11:23 21.11 21.14 21.10 21.13 30.0K
11:24 21.13 21.13 21.08 21.08 3.4K
11:26 21.10 21.10 21.10 21.10 1.6K
11:27 21.13 21.13 21.12 21.12 1.4K
11:28 21.09 21.11 21.09 21.11 0.6K
11:29 21.09 21.09 21.09 21.09 0.7K
11:30 21.07 21.08 21.07 21.08 1.4K
11:31 21.04 21.05 21.04 21.05 2.3K
11:32 21.04 21.04 21.02 21.02 2.1K
11:33 21.02 21.02 21.02 21.02 0.6K
11:34 21.03 21.05 21.03 21.03 2.2K
11:35 21.05 21.06 21.04 21.06 9.7K
11:36 21.08 21.10 21.08 21.08 2.0K
11:37 21.07 21.08 21.07 21.08 2.1K
11:38 21.08 21.08 21.06 21.06 2.1K
11:39 21.01 21.04 21.01 21.04 0.9K
11:40 21.03 21.04 21.03 21.04 2.1K
11:41 21.03 21.03 21.02 21.02 1.4K
11:43 21.01 21.02 21.01 21.02 2.9K
11:44 21.01 21.04 21.01 21.04 1.9K
11:45 21.00 21.00 20.99 20.99 2.1K
11:46 21.02 21.02 21.02 21.02 1.9K
11:47 21.01 21.06 21.01 21.06 5.8K
11:48 21.05 21.05 21.05 21.05 1.3K
11:49 21.01 21.03 20.99 21.03 3.0K
11:50 21.03 21.03 21.00 21.00 2.0K
11:51 21.00 21.01 21.00 21.01 1.5K
11:52 20.98 20.98 20.98 20.98 2.2K
11:53 20.96 20.96 20.96 20.96 1.0K
11:54 20.93 20.98 20.93 20.98 0.8K
11:55 20.93 20.93 20.92 20.92 1.8K
11:56 20.90 20.90 20.90 20.90 7.3K
11:57 20.92 20.95 20.91 20.95 11.6K
11:58 20.92 20.97 20.92 20.97 14.0K
11:59 20.96 20.96 20.90 20.90 0.8K
12:00 20.91 20.93 20.91 20.92 1.1K
12:01 20.92 20.92 20.92 20.92 1.9K
12:03 20.90 20.90 20.90 20.90 0.9K
12:04 20.89 20.96 20.89 20.92 3.2K
12:05 20.94 20.94 20.94 20.94 1.1K
12:06 20.91 20.93 20.91 20.93 0.3K
12:07 20.93 20.95 20.93 20.95 5.0K
12:08 20.95 20.97 20.95 20.97 1.8K
12:09 20.99 21.00 20.99 21.00 1.9K
12:10 20.99 21.03 20.99 21.03 5.9K
12:11 21.06 21.10 21.06 21.08 4.8K
12:12 21.09 21.09 21.09 21.09 1.9K
12:13 21.12 21.16 21.12 21.16 5.8K
12:14 21.15 21.19 21.15 21.19 3.1K
12:15 21.19 21.19 21.19 21.19 2.3K
12:16 21.13 21.14 21.13 21.14 2.3K
12:17 21.14 21.14 21.14 21.14 0.4K
12:18 21.13 21.16 21.12 21.16 8.4K
12:19 21.14 21.14 21.14 21.14 1.9K
12:21 21.13 21.13 21.13 21.13 1.2K
12:22 21.16 21.18 21.16 21.18 1.2K
12:23 21.18 21.21 21.18 21.21 2.7K
12:24 21.23 21.23 21.23 21.23 5.9K
12:25 21.18 21.18 21.17 21.17 2.6K
12:26 21.13 21.14 21.13 21.14 1.6K
12:28 21.15 21.15 21.15 21.15 1.2K
12:29 21.16 21.16 21.14 21.14 0.9K
12:30 21.11 21.11 21.11 21.11 1.1K
12:31 21.08 21.08 21.08 21.08 0.9K
12:33 21.07 21.07 21.07 21.07 1.5K
12:35 21.04 21.04 21.04 21.04 0.5K
12:36 21.04 21.04 21.04 21.04 0.7K
12:37 21.03 21.03 21.03 21.03 0.9K
12:38 21.02 21.02 20.94 20.94 2.9K
12:39 20.94 20.94 20.94 20.94 1.0K
12:40 20.95 20.95 20.94 20.94 1.2K
12:41 20.97 20.97 20.97 20.97 0.3K
12:42 20.96 20.96 20.95 20.95 1.8K
12:43 20.97 20.97 20.93 20.93 0.9K
12:44 20.95 20.96 20.93 20.96 1.8K
12:45 20.96 20.96 20.95 20.95 1.8K
12:46 20.94 20.94 20.93 20.93 2.1K
12:48 20.96 20.96 20.96 20.96 1.7K
12:49 20.96 20.97 20.96 20.97 1.2K
12:50 20.96 20.96 20.95 20.95 1.8K
12:51 20.93 20.93 20.93 20.93 1.3K
12:52 20.93 20.93 20.93 20.93 0.9K
12:53 20.89 20.89 20.89 20.89 2.2K
12:54 20.87 20.87 20.85 20.85 0.9K
12:55 20.88 20.89 20.86 20.89 4.0K
12:56 20.85 20.85 20.85 20.85 1.0K
12:57 20.84 20.84 20.84 20.84 1.4K
12:58 20.86 20.87 20.86 20.87 1.7K
12:59 20.83 20.85 20.83 20.85 2.3K
13:00 20.84 20.84 20.82 20.84 2.9K
13:01 20.85 20.85 20.84 20.84 1.5K
13:02 20.85 20.85 20.85 20.85 1.4K
13:04 20.84 20.84 20.81 20.81 0.9K
13:05 20.82 20.82 20.81 20.81 1.1K
13:06 20.82 20.82 20.78 20.78 5.3K
13:07 20.81 20.92 20.81 20.92 2.9K
13:08 20.89 20.89 20.89 20.89 0.8K
13:09 20.86 20.90 20.86 20.90 5.1K
13:10 20.89 20.89 20.89 20.89 0.9K
13:12 20.89 20.90 20.89 20.90 1.1K
13:13 20.90 20.90 20.87 20.87 1.9K
13:14 20.87 20.87 20.87 20.87 0.5K
13:15 20.86 20.87 20.86 20.87 8.5K
13:16 20.88 20.88 20.87 20.88 4.0K
13:18 20.88 20.88 20.88 20.88 0.7K
13:19 20.88 20.88 20.88 20.88 0.5K
13:20 20.88 20.88 20.88 20.88 0.7K
13:21 20.88 20.90 20.88 20.88 0.6K
13:22 20.87 20.87 20.87 20.87 0.3K
13:23 20.88 20.88 20.83 20.83 10.3K
13:24 20.87 20.87 20.82 20.82 4.7K
13:25 20.83 20.84 20.83 20.83 3.2K
13:27 20.83 20.83 20.83 20.83 0.2K
13:28 20.83 20.83 20.81 20.81 2.2K
13:29 20.83 20.83 20.83 20.83 1.2K
13:30 20.82 20.82 20.82 20.82 0.2K
13:31 20.83 20.83 20.78 20.78 3.3K
13:32 20.79 20.81 20.79 20.81 0.5K
13:33 20.79 20.79 20.79 20.79 0.4K
13:34 20.79 20.79 20.79 20.79 3.2K
13:36 20.78 20.78 20.76 20.76 2.2K
13:37 20.72 20.76 20.69 20.69 3.5K
13:38 20.73 20.73 20.72 20.73 1.5K
13:39 20.75 20.75 20.74 20.74 2.2K
13:40 20.75 20.77 20.75 20.77 5.5K
13:41 20.77 20.77 20.77 20.77 0.2K
13:42 20.79 20.79 20.79 20.79 1.3K
13:43 20.77 20.77 20.77 20.77 0.5K
13:44 20.78 20.79 20.78 20.79 0.7K
13:45 20.78 20.78 20.78 20.78 0.7K
13:46 20.78 20.78 20.67 20.71 14.0K
13:47 20.68 20.72 20.68 20.68 1.0K
13:48 20.73 20.73 20.66 20.66 31.2K
13:49 20.63 20.63 20.63 20.63 0.4K
13:50 20.60 20.62 20.60 20.62 1.7K
13:51 20.60 20.62 20.60 20.62 0.5K
13:52 20.62 20.63 20.61 20.61 1.6K
13:53 20.63 20.63 20.59 20.59 4.2K
13:54 20.59 20.61 20.59 20.59 6.8K
13:55 20.57 20.57 20.53 20.53 2.5K
13:56 20.55 20.55 20.53 20.53 1.1K
13:57 20.51 20.55 20.51 20.55 17.8K
13:58 20.53 20.57 20.53 20.54 3.0K
13:59 20.53 20.55 20.53 20.53 3.5K
14:00 20.54 20.57 20.54 20.56 2.2K
14:01 20.57 20.61 20.57 20.61 12.2K
14:02 20.59 20.59 20.57 20.57 1.8K
14:03 20.59 20.60 20.57 20.59 16.1K
14:04 20.58 20.59 20.58 20.59 0.8K
14:05 20.56 20.56 20.56 20.56 0.8K
14:06 20.60 20.60 20.59 20.59 29.8K
14:07 20.59 20.59 20.59 20.59 0.3K
14:08 20.60 20.60 20.58 20.58 1.0K
14:09 20.57 20.60 20.57 20.60 3.4K
14:10 20.59 20.60 20.59 20.60 2.0K
14:11 20.57 20.60 20.57 20.60 2.2K
14:13 20.57 20.65 20.57 20.65 5.1K
14:14 20.65 20.65 20.63 20.63 1.9K
14:15 20.62 20.62 20.62 20.62 1.7K
14:16 20.63 20.63 20.62 20.62 0.7K
14:17 20.62 20.63 20.61 20.61 5.7K
14:18 20.59 20.59 20.59 20.59 1.2K
14:19 20.59 20.59 20.59 20.59 0.8K
14:20 20.59 20.59 20.59 20.59 0.4K
14:21 20.59 20.61 20.57 20.58 0.8K
14:22 20.56 20.56 20.55 20.55 2.4K
14:23 20.53 20.53 20.53 20.53 1.6K
14:24 20.56 20.56 20.55 20.55 1.4K
14:25 20.54 20.54 20.54 20.54 0.6K
14:26 20.54 20.54 20.54 20.54 0.5K
14:27 20.54 20.54 20.54 20.54 0.3K
14:28 20.53 20.53 20.47 20.47 15.1K
14:30 20.46 20.49 20.46 20.49 3.4K
14:31 20.52 20.52 20.51 20.52 1.0K
14:32 20.51 20.52 20.50 20.50 1.2K
14:33 20.50 20.52 20.48 20.48 2.5K
14:34 20.49 20.51 20.49 20.51 1.4K
14:35 20.48 20.48 20.48 20.48 0.6K
14:36 20.45 20.47 20.44 20.44 0.9K
14:37 20.46 20.51 20.46 20.51 3.4K
14:38 20.52 20.52 20.51 20.51 0.5K
14:39 20.50 20.54 20.50 20.53 15.7K
14:40 20.53 20.53 20.53 20.53 1.9K
14:41 20.54 20.54 20.54 20.54 0.8K
14:42 20.53 20.53 20.53 20.53 0.6K
14:43 20.52 20.56 20.52 20.52 3.6K
14:44 20.54 20.54 20.53 20.54 1.6K
14:45 20.55 20.55 20.54 20.54 2.0K
14:46 20.53 20.55 20.53 20.54 0.6K
14:47 20.55 20.55 20.53 20.53 2.4K
14:48 20.55 20.55 20.53 20.54 2.6K
14:49 20.51 20.54 20.51 20.54 0.8K
14:50 20.54 20.58 20.54 20.57 6.5K
14:51 20.58 20.58 20.58 20.58 1.1K
14:52 20.59 20.60 20.59 20.59 2.2K
14:53 20.63 20.63 20.61 20.61 5.1K
14:54 20.62 20.62 20.58 20.58 1.3K
14:55 20.56 20.56 20.56 20.56 1.5K
14:56 20.57 20.57 20.56 20.57 1.6K
14:57 20.58 20.58 20.55 20.55 2.0K
14:58 20.55 20.55 20.53 20.53 2.2K
14:59 20.53 20.54 20.53 20.54 2.5K
15:00 20.57 20.58 20.57 20.58 4.1K
15:02 20.61 20.63 20.61 20.62 2.0K
15:03 20.63 20.63 20.61 20.61 2.8K
15:04 20.60 20.61 20.59 20.59 2.5K
15:05 20.62 20.63 20.62 20.63 3.0K
15:06 20.64 20.64 20.64 20.64 4.2K
15:07 20.62 20.62 20.62 20.62 0.6K
15:08 20.60 20.60 20.58 20.59 2.2K
15:09 20.59 20.60 20.51 20.51 13.8K
15:10 20.52 20.53 20.52 20.53 2.1K
15:11 20.52 20.55 20.52 20.55 4.2K
15:12 20.55 20.61 20.55 20.59 4.3K
15:13 20.61 20.62 20.60 20.60 3.5K
15:14 20.55 20.55 20.55 20.55 1.6K
15:15 20.56 20.56 20.56 20.56 0.4K
15:16 20.53 20.53 20.52 20.52 2.1K
15:17 20.53 20.53 20.53 20.53 0.5K
15:18 20.50 20.51 20.50 20.51 2.8K
15:19 20.51 20.51 20.48 20.51 2.9K
15:20 20.51 20.51 20.49 20.49 2.1K
15:21 20.48 20.48 20.47 20.47 1.0K
15:22 20.48 20.50 20.47 20.50 6.8K
15:23 20.50 20.50 20.49 20.50 1.0K
15:24 20.50 20.55 20.50 20.55 5.3K
15:25 20.53 20.53 20.52 20.52 2.7K
15:26 20.54 20.54 20.47 20.47 3.9K
15:27 20.50 20.50 20.47 20.47 0.9K
15:28 20.48 20.48 20.47 20.47 0.8K
15:29 20.47 20.48 20.46 20.46 2.0K
15:30 20.45 20.47 20.45 20.45 5.3K
15:31 20.46 20.47 20.44 20.44 4.5K
15:32 20.46 20.46 20.44 20.46 7.9K
15:33 20.45 20.45 20.43 20.44 2.7K
15:34 20.45 20.45 20.45 20.45 3.0K
15:35 20.46 20.49 20.46 20.47 5.4K
15:36 20.46 20.46 20.45 20.46 3.9K
15:37 20.47 20.47 20.45 20.45 1.4K
15:38 20.46 20.46 20.42 20.42 3.0K
15:39 20.43 20.45 20.42 20.45 5.8K
15:40 20.44 20.53 20.44 20.50 5.8K
15:41 20.52 20.52 20.50 20.51 3.0K
15:42 20.50 20.50 20.49 20.49 4.2K
15:43 20.48 20.51 20.48 20.51 4.1K
15:44 20.52 20.52 20.49 20.51 3.1K
15:45 20.51 20.51 20.50 20.50 2.2K
15:46 20.50 20.50 20.49 20.50 3.7K
15:47 20.51 20.51 20.50 20.50 1.4K
15:48 20.49 20.50 20.48 20.50 2.6K
15:49 20.48 20.49 20.47 20.48 11.1K
15:50 20.46 20.48 20.44 20.44 5.4K
15:51 20.46 20.47 20.43 20.43 6.9K
15:52 20.44 20.46 20.43 20.46 10.4K
15:53 20.47 20.48 20.46 20.46 6.4K
15:54 20.46 20.46 20.38 20.38 14.7K
15:55 20.48 20.48 20.43 20.46 30.0K
15:56 20.47 20.47 20.43 20.46 17.0K
15:57 20.46 20.46 20.44 20.44 26.6K
15:58 20.43 20.43 20.41 20.41 47.5K
15:59 20.42 20.42 20.37 20.39 363.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available