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 20.31 20.35 20.29 20.29 78.0K
09:31 20.34 20.39 20.34 20.39 3.0K
09:32 20.43 20.44 20.43 20.44 0.5K
09:33 20.43 20.43 20.36 20.36 2.3K
09:34 20.36 20.36 20.36 20.36 0.9K
09:35 20.36 20.41 20.30 20.30 8.9K
09:36 20.27 20.27 20.27 20.27 3.9K
09:37 20.23 20.29 20.23 20.29 1.4K
09:38 20.36 20.36 20.28 20.35 1.3K
09:39 20.35 20.39 20.34 20.39 3.2K
09:40 20.36 20.36 20.33 20.33 2.4K
09:41 20.30 20.30 20.30 20.30 2.2K
09:42 20.25 20.25 20.25 20.25 10.0K
09:43 20.28 20.29 20.26 20.26 1.2K
09:44 20.26 20.26 20.22 20.22 1.0K
09:45 20.25 20.25 20.25 20.25 1.4K
09:46 20.26 20.28 20.21 20.28 1.8K
09:47 20.26 20.26 20.21 20.21 5.6K
09:48 20.20 20.25 20.20 20.25 9.3K
09:49 20.20 20.25 20.20 20.25 1.6K
09:50 20.22 20.22 20.21 20.21 4.8K
09:51 20.21 20.30 20.21 20.30 13.3K
09:52 20.38 20.38 20.38 20.38 1.4K
09:53 20.38 20.43 20.38 20.40 0.8K
09:54 20.39 20.39 20.39 20.39 0.3K
09:55 20.37 20.37 20.35 20.35 2.4K
09:56 20.35 20.35 20.35 20.35 0.6K
09:58 20.34 20.34 20.34 20.34 1.1K
09:59 20.29 20.29 20.29 20.29 2.0K
10:00 20.29 20.29 20.20 20.20 3.2K
10:01 20.28 20.28 20.27 20.27 8.1K
10:02 20.30 20.33 20.30 20.33 2.9K
10:03 20.35 20.35 20.35 20.35 0.6K
10:04 20.40 20.49 20.40 20.49 7.7K
10:05 20.51 20.51 20.48 20.48 2.4K
10:06 20.53 20.58 20.52 20.55 15.3K
10:07 20.54 20.55 20.50 20.50 5.5K
10:08 20.52 20.52 20.47 20.47 0.5K
10:09 20.49 20.49 20.49 20.49 1.8K
10:10 20.49 20.49 20.49 20.49 0.3K
10:11 20.52 20.52 20.48 20.51 16.8K
10:12 20.45 20.51 20.45 20.49 54.7K
10:13 20.48 20.48 20.42 20.42 9.8K
10:14 20.42 20.42 20.42 20.42 0.4K
10:15 20.44 20.45 20.44 20.45 1.3K
10:16 20.37 20.44 20.37 20.44 4.6K
10:17 20.40 20.40 20.40 20.39 0.6K
10:18 20.43 20.43 20.40 20.40 1.0K
10:20 20.41 20.41 20.40 20.40 0.6K
10:21 20.40 20.41 20.40 20.40 0.4K
10:22 20.37 20.37 20.26 20.26 3.4K
10:23 20.25 20.25 20.22 20.22 4.4K
10:25 20.23 20.23 20.23 20.23 1.7K
10:26 20.20 20.20 20.19 20.19 1.8K
10:27 20.21 20.22 20.18 20.22 4.1K
10:28 20.24 20.24 20.24 20.24 3.3K
10:29 20.22 20.22 20.22 20.22 0.2K
10:30 20.23 20.29 20.22 20.29 3.6K
10:31 20.33 20.33 20.31 20.31 1.2K
10:32 20.30 20.30 20.26 20.26 2.3K
10:33 20.30 20.30 20.30 20.30 1.3K
10:34 20.26 20.26 20.26 20.26 0.5K
10:35 20.31 20.31 20.31 20.30 2.6K
10:36 20.31 20.31 20.25 20.25 1.2K
10:38 20.22 20.23 20.22 20.23 1.2K
10:40 20.24 20.24 20.24 20.24 1.3K
10:41 20.23 20.23 20.23 20.23 3.6K
10:43 20.21 20.29 20.21 20.29 5.1K
10:44 20.25 20.28 20.25 20.28 3.3K
10:45 20.32 20.32 20.32 20.32 3.7K
10:46 20.29 20.29 20.27 20.27 1.4K
10:47 20.27 20.27 20.27 20.27 4.2K
10:49 20.25 20.25 20.25 20.25 0.6K
10:50 20.25 20.25 20.21 20.21 1.4K
10:51 20.25 20.25 20.25 20.25 0.9K
10:52 20.26 20.26 20.23 20.23 1.6K
10:53 20.25 20.25 20.25 20.25 0.9K
10:54 20.20 20.25 20.20 20.25 4.1K
10:55 20.27 20.27 20.27 20.27 0.3K
10:56 20.26 20.27 20.22 20.22 5.5K
10:57 20.21 20.21 20.20 20.20 14.0K
10:58 20.20 20.20 20.20 20.20 2.4K
10:59 20.20 20.20 20.20 20.20 0.2K
11:00 20.22 20.22 20.20 20.20 0.9K
11:01 20.18 20.20 20.18 20.20 0.6K
11:02 20.18 20.18 20.18 20.18 0.7K
11:03 20.18 20.19 20.17 20.17 6.0K
11:05 20.13 20.16 20.13 20.14 5.9K
11:06 20.13 20.13 20.13 20.13 1.1K
11:07 20.11 20.11 20.09 20.09 2.5K
11:08 20.09 20.09 20.08 20.08 38.3K
11:09 20.08 20.08 20.08 20.07 0.6K
11:10 20.10 20.10 20.07 20.07 2.2K
11:11 20.05 20.05 20.05 20.05 0.4K
11:12 20.05 20.05 20.05 20.05 0.3K
11:13 20.06 20.06 20.06 20.06 0.9K
11:14 20.05 20.05 19.97 19.97 31.5K
11:15 20.01 20.01 20.01 20.01 1.3K
11:16 20.01 20.01 19.96 19.96 2.9K
11:17 19.96 19.98 19.95 19.98 3.9K
11:18 19.95 19.96 19.95 19.96 1.3K
11:19 19.92 19.93 19.92 19.93 2.2K
11:20 19.92 19.93 19.91 19.93 2.7K
11:21 19.93 19.95 19.93 19.94 3.2K
11:22 19.94 19.94 19.94 19.93 3.8K
11:23 19.93 19.93 19.93 19.93 2.3K
11:24 19.92 19.93 19.92 19.92 3.0K
11:25 19.93 19.93 19.90 19.90 12.2K
11:26 19.92 19.92 19.88 19.88 2.8K
11:27 19.88 19.88 19.87 19.87 1.3K
11:28 19.86 19.86 19.86 19.86 2.3K
11:29 19.87 19.87 19.87 19.86 5.5K
11:30 19.83 19.83 19.82 19.82 12.1K
11:31 19.83 19.83 19.83 19.83 3.2K
11:32 19.84 19.84 19.84 19.84 1.7K
11:33 19.85 19.85 19.83 19.83 4.8K
11:34 19.78 19.80 19.78 19.80 12.7K
11:35 19.80 19.80 19.78 19.80 21.1K
11:36 19.78 19.79 19.78 19.79 6.0K
11:37 19.77 19.81 19.75 19.81 3.9K
11:38 19.80 19.82 19.80 19.82 2.7K
11:39 19.81 19.81 19.79 19.79 1.4K
11:40 19.79 19.79 19.79 19.79 0.4K
11:41 19.80 19.80 19.80 19.80 2.7K
11:42 19.79 19.79 19.79 19.79 0.9K
11:43 19.80 19.80 19.79 19.79 2.0K
11:44 19.78 19.78 19.76 19.77 3.9K
11:45 19.76 19.77 19.75 19.75 7.6K
11:46 19.76 19.77 19.75 19.77 5.5K
11:47 19.78 19.78 19.78 19.77 3.3K
11:48 19.76 19.76 19.74 19.74 4.0K
11:49 19.76 19.77 19.76 19.77 3.9K
11:50 19.77 19.77 19.77 19.77 1.7K
11:51 19.77 19.79 19.76 19.79 8.1K
11:52 19.77 19.77 19.77 19.77 1.2K
11:53 19.78 19.78 19.74 19.74 2.8K
11:54 19.73 19.76 19.73 19.74 2.4K
11:55 19.76 19.76 19.74 19.74 0.5K
11:56 19.75 19.79 19.75 19.79 2.6K
11:57 19.77 19.77 19.77 19.77 0.6K
11:58 19.80 19.85 19.80 19.85 6.1K
11:59 19.81 19.82 19.81 19.82 7.3K
12:00 19.81 19.83 19.81 19.83 22.9K
12:01 19.83 19.83 19.77 19.77 12.4K
12:02 19.76 19.77 19.76 19.77 5.4K
12:03 19.78 19.80 19.78 19.79 3.6K
12:04 19.81 19.81 19.74 19.74 4.6K
12:05 19.74 19.75 19.74 19.75 1.6K
12:06 19.75 19.77 19.74 19.77 1.8K
12:07 19.78 19.79 19.78 19.79 3.6K
12:08 19.79 19.79 19.79 19.79 0.4K
12:09 19.76 19.77 19.76 19.76 2.1K
12:10 19.77 19.77 19.76 19.77 1.3K
12:11 19.82 19.82 19.81 19.82 21.9K
12:12 19.81 19.81 19.80 19.80 17.0K
12:13 19.79 19.80 19.78 19.78 3.7K
12:14 19.77 19.77 19.77 19.77 0.7K
12:15 19.80 19.80 19.75 19.75 14.2K
12:16 19.73 19.74 19.73 19.74 2.3K
12:17 19.77 19.83 19.77 19.83 62.8K
12:18 19.79 19.79 19.78 19.78 12.2K
12:19 19.77 19.77 19.77 19.77 0.5K
12:20 19.80 19.85 19.80 19.85 1.9K
12:21 19.87 19.87 19.84 19.84 3.6K
12:22 19.84 19.84 19.80 19.80 5.5K
12:23 19.80 19.80 19.80 19.80 1.5K
12:24 19.79 19.81 19.79 19.81 7.2K
12:25 19.81 19.81 19.79 19.79 1.6K
12:26 19.76 19.77 19.76 19.77 2.6K
12:27 19.76 19.78 19.76 19.78 1.2K
12:28 19.78 19.89 19.78 19.89 18.9K
12:29 19.90 19.93 19.90 19.93 5.8K
12:30 19.89 19.89 19.88 19.88 3.2K
12:31 19.86 19.86 19.84 19.84 2.7K
12:32 19.86 19.86 19.86 19.86 0.2K
12:33 19.83 19.84 19.83 19.84 1.5K
12:34 19.81 19.81 19.81 19.81 1.1K
12:35 19.81 19.86 19.81 19.83 1.7K
12:36 19.88 19.88 19.87 19.87 1.4K
12:37 19.87 19.87 19.87 19.86 0.1K
12:38 19.84 19.87 19.84 19.86 0.6K
12:39 19.87 19.87 19.87 19.87 0.6K
12:40 19.86 19.88 19.86 19.87 7.1K
12:41 19.87 19.87 19.86 19.86 5.7K
12:42 19.80 19.80 19.80 19.80 6.2K
12:43 19.79 19.82 19.79 19.82 2.1K
12:44 19.80 19.80 19.80 19.80 0.7K
12:45 19.82 19.82 19.82 19.82 0.9K
12:46 19.84 19.84 19.84 19.84 1.0K
12:48 19.82 19.82 19.82 19.82 0.2K
12:49 19.80 19.80 19.80 19.80 0.7K
12:50 19.82 19.83 19.82 19.83 2.5K
12:51 19.81 19.83 19.81 19.81 0.6K
12:52 19.83 19.83 19.81 19.81 0.9K
12:53 19.84 19.84 19.84 19.84 2.8K
12:55 19.84 19.84 19.80 19.80 1.6K
12:56 19.81 19.83 19.81 19.83 1.9K
12:57 19.83 19.83 19.83 19.83 1.0K
12:58 19.83 19.84 19.83 19.84 1.1K
12:59 19.85 19.85 19.85 19.85 2.4K
13:00 19.85 19.85 19.85 19.85 0.3K
13:01 19.87 19.87 19.87 19.87 0.8K
13:03 19.83 19.85 19.82 19.85 2.0K
13:04 19.84 19.84 19.83 19.83 3.0K
13:05 19.80 19.80 19.80 19.80 3.0K
13:06 19.81 19.81 19.81 19.81 1.6K
13:07 19.82 19.82 19.82 19.82 0.7K
13:08 19.80 19.80 19.80 19.80 1.6K
13:09 19.80 19.81 19.80 19.81 2.9K
13:12 19.81 19.81 19.80 19.80 0.9K
13:13 19.81 19.81 19.81 19.81 0.5K
13:14 19.81 19.81 19.81 19.81 1.0K
13:16 19.81 19.81 19.81 19.81 0.3K
13:17 19.81 19.81 19.81 19.81 1.6K
13:18 19.82 19.82 19.82 19.82 3.3K
13:19 19.81 19.81 19.81 19.81 1.1K
13:20 19.79 19.79 19.78 19.78 3.1K
13:21 19.79 19.80 19.79 19.79 1.2K
13:22 19.79 19.79 19.79 19.79 1.9K
13:24 19.78 19.78 19.75 19.75 4.0K
13:25 19.73 19.73 19.69 19.68 7.0K
13:26 19.69 19.69 19.69 19.68 2.0K
13:27 19.67 19.67 19.64 19.65 8.4K
13:28 19.65 19.65 19.65 19.65 1.4K
13:29 19.66 19.67 19.66 19.67 13.4K
13:30 19.69 19.69 19.69 19.68 0.5K
13:31 19.69 19.70 19.68 19.70 3.8K
13:32 19.69 19.69 19.69 19.69 0.6K
13:33 19.69 19.69 19.67 19.67 3.2K
13:34 19.68 19.68 19.65 19.65 2.7K
13:35 19.67 19.69 19.67 19.69 2.2K
13:36 19.69 19.70 19.68 19.68 7.1K
13:37 19.68 19.68 19.67 19.67 0.7K
13:38 19.66 19.66 19.65 19.65 2.8K
13:40 19.66 19.66 19.64 19.64 1.3K
13:42 19.65 19.68 19.65 19.68 2.8K
13:43 19.71 19.73 19.71 19.73 23.2K
13:44 19.76 19.80 19.76 19.78 13.9K
13:46 19.77 19.77 19.75 19.75 2.5K
13:47 19.72 19.72 19.70 19.70 2.2K
13:48 19.70 19.70 19.67 19.67 2.8K
13:49 19.68 19.69 19.67 19.68 3.3K
13:50 19.68 19.69 19.68 19.69 3.6K
13:51 19.72 19.72 19.70 19.70 0.9K
13:52 19.69 19.69 19.68 19.68 2.2K
13:53 19.70 19.70 19.70 19.70 1.9K
13:54 19.69 19.69 19.69 19.69 0.5K
13:55 19.70 19.70 19.68 19.68 7.5K
13:56 19.68 19.69 19.68 19.69 2.4K
13:58 19.68 19.70 19.68 19.70 3.1K
13:59 19.71 19.74 19.71 19.74 1.7K
14:00 19.74 19.74 19.73 19.74 1.3K
14:01 19.74 19.76 19.73 19.73 4.1K
14:02 19.72 19.72 19.72 19.72 1.6K
14:03 19.70 19.70 19.70 19.70 0.5K
14:04 19.71 19.71 19.71 19.71 0.9K
14:05 19.72 19.72 19.71 19.71 2.9K
14:06 19.70 19.71 19.70 19.71 0.7K
14:07 19.72 19.72 19.70 19.70 1.2K
14:08 19.71 19.72 19.69 19.72 5.8K
14:10 19.71 19.71 19.71 19.71 1.5K
14:11 19.71 19.71 19.70 19.70 2.0K
14:12 19.71 19.73 19.71 19.73 32.1K
14:13 19.70 19.70 19.70 19.70 0.6K
14:14 19.70 19.73 19.70 19.72 22.2K
14:15 19.73 19.73 19.73 19.73 0.3K
14:16 19.73 19.73 19.73 19.73 0.5K
14:17 19.73 19.73 19.73 19.73 1.1K
14:18 19.71 19.71 19.69 19.69 2.8K
14:19 19.69 19.69 19.69 19.69 1.3K
14:20 19.68 19.68 19.66 19.66 2.4K
14:21 19.67 19.68 19.67 19.68 2.1K
14:22 19.68 19.71 19.67 19.67 5.7K
14:23 19.68 19.68 19.68 19.68 0.8K
14:25 19.68 19.68 19.68 19.68 0.2K
14:26 19.67 19.67 19.67 19.67 0.8K
14:27 19.66 19.68 19.66 19.68 4.7K
14:28 19.67 19.67 19.67 19.67 0.7K
14:29 19.67 19.67 19.65 19.65 1.7K
14:30 19.67 19.68 19.67 19.68 1.5K
14:31 19.67 19.67 19.67 19.67 1.1K
14:32 19.69 19.69 19.66 19.66 8.0K
14:33 19.67 19.68 19.67 19.68 0.6K
14:34 19.67 19.67 19.65 19.66 1.8K
14:35 19.65 19.65 19.65 19.65 0.2K
14:36 19.66 19.66 19.66 19.66 0.2K
14:37 19.68 19.68 19.64 19.64 4.6K
14:38 19.63 19.64 19.63 19.64 2.0K
14:39 19.64 19.69 19.64 19.69 5.0K
14:40 19.66 19.66 19.66 19.66 0.3K
14:42 19.68 19.68 19.65 19.65 1.2K
14:43 19.63 19.63 19.63 19.63 7.9K
14:44 19.64 19.67 19.61 19.66 6.7K
14:45 19.66 19.66 19.66 19.66 0.3K
14:46 19.64 19.64 19.64 19.64 0.8K
14:47 19.64 19.64 19.64 19.64 0.7K
14:48 19.64 19.64 19.63 19.63 2.4K
14:49 19.64 19.64 19.64 19.64 1.0K
14:51 19.63 19.63 19.63 19.63 0.8K
14:52 19.62 19.62 19.61 19.61 2.7K
14:53 19.61 19.61 19.60 19.60 1.4K
14:54 19.60 19.60 19.59 19.59 1.5K
14:55 19.61 19.61 19.60 19.61 0.7K
14:56 19.61 19.61 19.61 19.61 0.1K
14:57 19.64 19.65 19.64 19.65 9.8K
14:58 19.65 19.66 19.64 19.66 2.8K
14:59 19.67 19.68 19.67 19.68 4.3K
15:00 19.78 19.78 19.73 19.75 25.9K
15:01 19.74 19.76 19.74 19.74 6.9K
15:02 19.74 19.74 19.72 19.72 2.8K
15:03 19.71 19.71 19.69 19.69 6.0K
15:04 19.68 19.68 19.68 19.68 0.5K
15:05 19.65 19.65 19.65 19.65 3.6K
15:06 19.66 19.71 19.66 19.70 5.8K
15:07 19.70 19.70 19.70 19.70 0.1K
15:08 19.69 19.69 19.69 19.68 6.0K
15:09 19.68 19.68 19.64 19.65 3.5K
15:10 19.63 19.64 19.62 19.63 5.5K
15:11 19.64 19.64 19.64 19.64 0.1K
15:12 19.64 19.64 19.60 19.61 7.9K
15:13 19.63 19.63 19.63 19.63 4.7K
15:14 19.62 19.64 19.62 19.64 2.4K
15:15 19.64 19.65 19.63 19.63 2.0K
15:16 19.65 19.66 19.65 19.66 3.1K
15:17 19.66 19.66 19.66 19.66 0.3K
15:18 19.66 19.66 19.66 19.66 0.5K
15:19 19.63 19.65 19.63 19.65 4.1K
15:20 19.61 19.63 19.61 19.61 18.4K
15:22 19.64 19.64 19.57 19.58 9.9K
15:23 19.58 19.58 19.56 19.58 4.9K
15:24 19.57 19.63 19.57 19.63 7.0K
15:25 19.64 19.64 19.64 19.64 0.8K
15:26 19.64 19.64 19.64 19.64 1.2K
15:27 19.64 19.64 19.63 19.63 2.6K
15:28 19.62 19.63 19.62 19.63 3.7K
15:29 19.61 19.62 19.61 19.62 3.1K
15:30 19.62 19.62 19.61 19.62 4.1K
15:31 19.61 19.61 19.58 19.58 25.7K
15:32 19.58 19.59 19.58 19.59 5.1K
15:33 19.60 19.66 19.60 19.66 15.5K
15:34 19.65 19.66 19.65 19.66 4.3K
15:35 19.66 19.69 19.66 19.69 8.2K
15:36 19.68 19.68 19.68 19.68 2.2K
15:37 19.69 19.69 19.67 19.68 1.7K
15:38 19.67 19.67 19.66 19.67 7.6K
15:39 19.66 19.66 19.66 19.66 1.5K
15:40 19.65 19.67 19.65 19.67 2.7K
15:41 19.67 19.72 19.67 19.72 27.2K
15:42 19.72 19.76 19.72 19.76 7.8K
15:43 19.72 19.72 19.70 19.71 25.7K
15:44 19.70 19.70 19.68 19.69 3.2K
15:45 19.69 19.70 19.68 19.68 5.6K
15:46 19.68 19.70 19.68 19.69 5.6K
15:47 19.68 19.70 19.68 19.69 7.0K
15:48 19.69 19.69 19.68 19.68 3.9K
15:49 19.68 19.70 19.68 19.69 4.3K
15:50 19.72 19.75 19.71 19.71 20.6K
15:51 19.72 19.73 19.66 19.66 34.0K
15:52 19.66 19.67 19.65 19.67 8.2K
15:53 19.67 19.71 19.66 19.71 6.2K
15:54 19.71 19.73 19.66 19.66 32.3K
15:55 19.69 19.70 19.62 19.63 17.1K
15:56 19.62 19.63 19.62 19.61 32.0K
15:57 19.60 19.62 19.60 19.61 18.0K
15:58 19.61 19.64 19.60 19.61 21.1K
15:59 19.61 19.61 19.60 19.61 974.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available