Dave & Buster’s Entertainment

PLAY
🏛️ usa →
17.63
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.73 37.98 37.73 37.82 18.0K
09:31 37.82 37.82 37.82 37.82 0.1K
09:32 37.81 37.90 37.81 37.85 0.8K
09:33 37.85 38.03 37.65 37.65 2.8K
09:34 37.96 38.19 37.96 38.00 7.6K
09:35 38.12 38.12 38.12 38.12 1.4K
09:36 38.05 38.38 38.05 38.38 7.7K
09:37 38.39 38.42 38.28 38.42 2.7K
09:38 38.40 38.43 38.37 38.43 1.0K
09:39 38.26 38.42 38.26 38.27 1.2K
09:40 38.33 38.33 38.29 38.28 1.7K
09:41 38.29 38.34 38.29 38.34 2.6K
09:42 38.36 38.36 38.32 38.33 1.5K
09:43 38.19 38.25 38.19 38.24 1.4K
09:44 38.26 38.26 38.11 38.17 4.0K
09:45 38.04 38.04 38.04 38.04 0.8K
09:46 38.04 38.04 37.99 37.99 0.6K
09:47 38.02 38.02 38.02 38.02 1.7K
09:48 37.98 37.98 37.95 37.95 2.4K
09:49 37.86 37.86 37.86 37.86 1.0K
09:50 37.85 38.05 37.85 38.05 12.0K
09:51 37.88 37.88 37.88 37.88 0.3K
09:52 37.98 37.98 37.95 37.95 0.2K
09:53 37.92 37.92 37.92 37.92 0.9K
09:54 37.88 37.88 37.85 37.85 0.5K
09:56 37.89 37.89 37.89 37.89 0.2K
09:57 37.64 37.70 37.57 37.57 4.4K
09:58 37.60 37.68 37.58 37.60 0.6K
09:59 37.52 37.52 37.52 37.52 0.3K
10:00 37.65 37.66 37.59 37.66 2.5K
10:01 37.50 37.50 37.39 37.39 3.7K
10:02 37.40 37.61 37.40 37.56 2.1K
10:03 37.65 37.69 37.65 37.69 1.5K
10:05 37.61 37.61 37.54 37.60 1.8K
10:06 37.64 37.64 37.64 37.64 1.8K
10:07 37.65 37.65 37.65 37.65 0.3K
10:08 37.67 37.67 37.65 37.65 1.7K
10:09 37.52 37.52 37.46 37.46 1.4K
10:10 37.42 37.42 37.25 37.40 19.6K
10:12 37.36 37.36 37.36 37.36 5.7K
10:13 37.34 37.47 37.34 37.47 1.5K
10:14 37.47 37.47 37.30 37.30 3.7K
10:15 37.06 37.24 37.06 37.24 6.9K
10:16 37.21 37.21 37.20 37.20 1.0K
10:17 37.00 37.00 36.99 37.00 8.9K
10:18 36.96 36.96 36.96 36.96 0.2K
10:19 36.98 36.98 36.93 36.93 0.4K
10:20 36.92 36.95 36.92 36.95 1.9K
10:21 36.95 37.01 36.95 37.01 0.9K
10:22 37.00 37.12 36.96 37.10 4.5K
10:23 37.00 37.04 36.96 36.96 4.0K
10:24 36.99 37.10 36.99 37.10 4.1K
10:25 37.07 37.12 37.00 37.12 1.6K
10:26 37.17 37.23 37.17 37.23 2.2K
10:27 37.25 37.29 37.25 37.25 2.7K
10:28 37.23 37.23 37.05 37.05 3.8K
10:29 37.20 37.20 37.00 36.99 1.7K
10:30 36.98 36.99 36.91 36.91 1.8K
10:31 36.88 36.98 36.86 36.98 4.1K
10:32 36.98 37.05 36.98 36.98 0.5K
10:33 36.98 36.98 36.92 36.97 1.7K
10:34 37.04 37.04 36.98 37.02 6.9K
10:36 37.14 37.14 37.14 37.14 2.3K
10:37 37.21 37.22 37.13 37.22 2.1K
10:38 37.20 37.20 37.20 37.20 0.9K
10:39 37.21 37.21 37.08 37.08 1.6K
10:40 37.14 37.15 37.11 37.11 1.5K
10:41 37.16 37.16 37.08 37.08 3.6K
10:42 37.00 37.04 37.00 37.02 16.0K
10:43 37.05 37.05 37.02 37.02 0.3K
10:44 37.03 37.03 37.03 37.03 1.9K
10:45 37.07 37.07 37.07 37.07 0.5K
10:46 37.13 37.13 37.07 37.12 2.0K
10:47 37.08 37.08 36.99 36.99 8.8K
10:48 36.96 37.05 36.96 37.04 2.7K
10:49 37.07 37.07 37.05 37.06 1.4K
10:50 36.97 36.97 36.97 36.97 1.0K
10:51 37.00 37.06 36.94 36.94 2.2K
10:52 36.94 36.94 36.94 36.94 1.3K
10:53 36.97 37.09 36.97 37.09 3.4K
10:54 37.12 37.12 36.99 36.99 1.2K
10:55 37.05 37.05 36.99 36.99 0.6K
10:56 36.89 36.89 36.89 36.89 0.9K
10:57 36.93 36.96 36.93 36.96 12.7K
10:58 36.83 36.87 36.82 36.82 10.4K
10:59 36.79 36.79 36.79 36.79 2.2K
11:00 36.68 36.76 36.68 36.74 6.8K
11:01 36.74 36.74 36.74 36.74 0.8K
11:03 36.69 36.71 36.68 36.71 1.9K
11:05 36.67 36.67 36.56 36.56 1.3K
11:06 36.59 36.59 36.57 36.59 4.4K
11:07 36.53 36.53 36.41 36.41 4.1K
11:08 36.37 36.43 36.37 36.42 0.7K
11:09 36.34 36.40 36.26 36.26 4.9K
11:10 36.38 36.47 36.38 36.47 7.5K
11:11 36.49 36.51 36.49 36.51 1.9K
11:12 36.54 36.60 36.51 36.60 2.9K
11:13 36.62 36.76 36.62 36.73 12.8K
11:14 36.76 36.83 36.76 36.83 1.5K
11:15 36.85 36.85 36.78 36.83 2.9K
11:16 36.78 36.78 36.78 36.78 0.6K
11:17 36.81 36.81 36.74 36.74 0.7K
11:18 36.70 36.72 36.70 36.72 5.2K
11:19 36.76 36.76 36.76 36.76 5.6K
11:20 36.72 36.76 36.72 36.76 2.7K
11:21 36.67 36.67 36.67 36.67 1.0K
11:22 36.73 36.73 36.73 36.73 0.7K
11:23 36.79 36.79 36.79 36.79 1.8K
11:25 36.71 36.71 36.71 36.71 0.9K
11:26 36.71 36.71 36.63 36.63 1.4K
11:28 36.71 36.71 36.71 36.71 2.1K
11:29 36.67 36.69 36.67 36.69 1.8K
11:30 36.66 36.66 36.66 36.66 0.1K
11:31 36.66 36.66 36.65 36.66 4.1K
11:32 36.61 36.61 36.55 36.55 0.8K
11:33 36.51 36.51 36.51 36.51 0.6K
11:35 36.53 36.59 36.53 36.56 2.9K
11:36 36.55 36.55 36.55 36.55 0.3K
11:37 36.51 36.61 36.51 36.61 6.1K
11:38 36.61 36.68 36.61 36.68 1.6K
11:39 36.70 36.71 36.70 36.71 1.7K
11:40 36.67 36.74 36.67 36.74 1.2K
11:41 36.71 36.74 36.71 36.74 0.7K
11:42 36.71 36.71 36.60 36.62 10.7K
11:43 36.60 36.60 36.55 36.55 1.4K
11:44 36.54 36.54 36.51 36.51 1.6K
11:45 36.55 36.55 36.55 36.55 0.2K
11:46 36.52 36.52 36.50 36.50 0.6K
11:47 36.51 36.53 36.51 36.53 1.1K
11:48 36.53 36.63 36.53 36.59 5.8K
11:49 36.59 36.59 36.57 36.57 0.2K
11:50 36.60 36.72 36.60 36.72 2.3K
11:52 36.72 36.72 36.68 36.68 0.9K
11:53 36.70 36.73 36.70 36.73 0.5K
11:54 36.79 36.79 36.76 36.76 2.1K
11:56 36.71 36.71 36.71 36.71 0.7K
11:57 36.69 36.69 36.69 36.69 0.3K
11:58 36.67 36.67 36.67 36.67 0.2K
11:59 36.67 36.67 36.67 36.67 0.3K
12:00 36.60 36.60 36.60 36.60 0.3K
12:01 36.59 36.62 36.58 36.58 1.0K
12:02 36.64 36.64 36.64 36.64 3.0K
12:03 36.65 36.69 36.65 36.69 1.8K
12:04 36.64 36.72 36.64 36.69 3.0K
12:05 36.79 36.80 36.78 36.78 1.9K
12:07 36.80 36.80 36.80 36.80 0.1K
12:08 36.81 36.81 36.81 36.81 0.5K
12:09 36.81 36.84 36.81 36.84 1.6K
12:11 36.87 36.87 36.87 36.87 1.5K
12:13 36.81 36.84 36.81 36.84 1.4K
12:14 36.82 36.85 36.82 36.85 1.0K
12:15 36.88 36.88 36.88 36.88 0.7K
12:17 36.89 36.89 36.89 36.89 1.0K
12:19 36.90 36.95 36.90 36.90 3.3K
12:22 36.86 36.86 36.78 36.78 2.3K
12:25 36.79 36.81 36.79 36.81 1.3K
12:27 36.83 36.83 36.83 36.83 3.0K
12:28 36.76 36.78 36.76 36.78 0.4K
12:29 36.83 36.83 36.75 36.78 2.2K
12:31 36.70 36.70 36.66 36.66 3.9K
12:32 36.72 36.72 36.72 36.72 2.4K
12:33 36.74 36.74 36.74 36.74 0.2K
12:34 36.72 36.72 36.69 36.69 0.5K
12:35 36.68 36.70 36.68 36.70 0.6K
12:36 36.72 36.74 36.72 36.74 0.9K
12:37 36.69 36.69 36.69 36.69 0.5K
12:38 36.72 36.72 36.69 36.69 0.6K
12:39 36.71 36.71 36.71 36.71 0.4K
12:41 36.67 36.67 36.63 36.63 1.9K
12:42 36.57 36.57 36.57 36.57 2.8K
12:44 36.71 36.75 36.71 36.75 2.3K
12:46 36.72 36.72 36.69 36.69 1.7K
12:47 36.65 36.65 36.65 36.65 0.5K
12:48 36.70 36.70 36.70 36.70 0.9K
12:49 36.65 36.65 36.65 36.65 0.3K
12:50 36.68 36.68 36.68 36.68 0.2K
12:51 36.65 36.65 36.65 36.65 1.4K
12:54 36.64 36.64 36.64 36.64 1.3K
12:55 36.60 36.60 36.59 36.59 0.4K
12:56 36.61 36.62 36.61 36.62 0.4K
12:57 36.61 36.62 36.61 36.62 0.9K
12:58 36.66 36.66 36.66 36.66 3.0K
12:59 36.69 36.69 36.69 36.69 0.2K
13:00 36.64 36.64 36.64 36.64 2.0K
13:01 36.65 36.65 36.65 36.65 1.6K
13:02 36.61 36.63 36.61 36.63 0.8K
13:04 36.61 36.64 36.61 36.63 1.9K
13:05 36.66 36.70 36.66 36.70 2.4K
13:06 36.72 36.72 36.72 36.72 0.5K
13:07 36.72 36.74 36.69 36.69 2.3K
13:08 36.80 36.80 36.71 36.71 2.3K
13:09 36.75 36.75 36.75 36.75 0.6K
13:10 36.76 36.76 36.76 36.76 0.2K
13:11 36.75 36.75 36.73 36.72 1.6K
13:13 36.74 36.74 36.72 36.72 1.1K
13:14 36.73 36.76 36.73 36.76 1.1K
13:15 36.78 36.78 36.78 36.78 0.4K
13:16 36.76 36.76 36.76 36.76 0.4K
13:18 36.75 36.75 36.75 36.74 1.8K
13:19 36.79 36.79 36.79 36.79 1.9K
13:21 36.75 36.75 36.75 36.75 0.3K
13:22 36.75 36.78 36.75 36.78 1.7K
13:24 36.76 36.76 36.72 36.72 0.7K
13:25 36.76 36.76 36.72 36.72 0.3K
13:26 36.72 36.72 36.72 36.72 0.4K
13:27 36.76 36.76 36.72 36.72 1.5K
13:28 36.70 36.74 36.68 36.74 2.4K
13:31 36.71 36.71 36.68 36.68 0.4K
13:32 36.72 36.72 36.70 36.72 1.3K
13:33 36.72 36.74 36.72 36.74 0.6K
13:34 36.69 36.69 36.69 36.69 0.8K
13:35 36.68 36.68 36.68 36.68 0.7K
13:37 36.70 36.72 36.69 36.72 2.0K
13:38 36.72 36.73 36.69 36.73 3.1K
13:40 36.68 36.70 36.68 36.70 0.6K
13:42 36.69 36.69 36.69 36.69 0.5K
13:44 36.70 36.70 36.70 36.70 1.9K
13:45 36.67 36.67 36.67 36.67 0.2K
13:46 36.67 36.67 36.65 36.65 0.6K
13:47 36.64 36.68 36.63 36.68 4.3K
13:48 36.70 36.70 36.66 36.66 3.1K
13:49 36.66 36.66 36.56 36.56 3.1K
13:50 36.58 36.59 36.55 36.57 2.6K
13:51 36.43 36.48 36.43 36.45 5.2K
13:52 36.45 36.49 36.45 36.49 1.0K
13:53 36.45 36.50 36.44 36.47 8.0K
13:54 36.47 36.47 36.47 36.47 2.8K
13:55 36.47 36.49 36.47 36.49 3.1K
13:56 36.52 36.54 36.52 36.54 2.3K
13:57 36.53 36.55 36.53 36.54 1.1K
13:59 36.52 36.52 36.49 36.49 3.0K
14:00 36.47 36.51 36.47 36.51 1.3K
14:01 36.49 36.49 36.42 36.42 11.0K
14:02 36.43 36.47 36.43 36.47 7.6K
14:03 36.54 36.54 36.54 36.54 1.4K
14:04 36.56 36.56 36.52 36.52 2.8K
14:05 36.52 36.52 36.52 36.52 0.2K
14:06 36.53 36.53 36.53 36.53 0.7K
14:07 36.50 36.50 36.50 36.49 2.2K
14:08 36.50 36.50 36.49 36.49 0.6K
14:09 36.50 36.51 36.48 36.51 5.1K
14:10 36.55 36.55 36.55 36.55 0.9K
14:11 36.55 36.55 36.55 36.55 0.3K
14:12 36.55 36.56 36.52 36.56 1.1K
14:13 36.57 36.57 36.55 36.55 1.1K
14:14 36.55 36.58 36.55 36.55 2.2K
14:16 36.58 36.58 36.58 36.58 0.7K
14:18 36.57 36.58 36.57 36.58 0.7K
14:19 36.55 36.55 36.55 36.55 0.4K
14:20 36.60 36.60 36.59 36.59 0.6K
14:21 36.55 36.55 36.55 36.55 1.0K
14:22 36.55 36.56 36.54 36.56 2.4K
14:23 36.60 36.60 36.57 36.57 1.7K
14:25 36.55 36.55 36.55 36.55 1.2K
14:26 36.55 36.55 36.55 36.55 2.1K
14:28 36.58 36.61 36.58 36.59 2.1K
14:29 36.59 36.59 36.58 36.58 0.6K
14:30 36.62 36.62 36.53 36.53 2.3K
14:31 36.56 36.56 36.56 36.56 1.7K
14:33 36.62 36.62 36.62 36.62 0.3K
14:34 36.59 36.59 36.58 36.58 1.5K
14:35 36.57 36.57 36.57 36.57 0.2K
14:36 36.56 36.58 36.56 36.58 1.7K
14:37 36.59 36.62 36.59 36.62 2.2K
14:38 36.62 36.62 36.59 36.59 1.4K
14:40 36.63 36.66 36.63 36.66 0.5K
14:41 36.66 36.66 36.66 36.66 3.3K
14:42 36.66 36.66 36.65 36.65 2.9K
14:43 36.65 36.65 36.65 36.65 0.6K
14:44 36.66 36.66 36.66 36.66 0.6K
14:45 36.65 36.65 36.65 36.65 1.2K
14:47 36.71 36.71 36.71 36.71 0.8K
14:48 36.72 36.72 36.72 36.72 0.4K
14:50 36.70 36.70 36.69 36.69 0.9K
14:51 36.72 36.73 36.72 36.73 3.7K
14:52 36.73 36.73 36.71 36.71 1.9K
14:53 36.73 36.73 36.73 36.73 1.1K
14:55 36.78 36.78 36.75 36.75 1.0K
14:56 36.73 36.73 36.73 36.73 1.9K
14:58 36.74 36.74 36.72 36.72 0.5K
14:59 36.73 36.74 36.68 36.68 5.3K
15:01 36.73 36.73 36.73 36.73 0.2K
15:02 36.76 36.76 36.76 36.76 2.4K
15:05 36.75 36.75 36.75 36.75 1.8K
15:07 36.77 36.77 36.77 36.77 1.1K
15:08 36.80 36.80 36.80 36.80 1.8K
15:09 36.76 36.77 36.74 36.77 1.8K
15:10 36.77 36.79 36.77 36.79 0.9K
15:11 36.80 36.82 36.80 36.82 1.9K
15:12 36.81 36.84 36.81 36.81 0.9K
15:13 36.82 36.82 36.82 36.82 0.9K
15:14 36.83 36.83 36.79 36.79 1.3K
15:15 36.80 36.80 36.80 36.80 0.9K
15:16 36.80 36.80 36.80 36.80 0.9K
15:17 36.75 36.75 36.75 36.75 0.6K
15:18 36.72 36.74 36.72 36.73 0.9K
15:19 36.71 36.71 36.65 36.65 1.8K
15:20 36.64 36.64 36.64 36.64 1.0K
15:21 36.64 36.64 36.64 36.64 0.2K
15:22 36.64 36.64 36.64 36.64 1.5K
15:23 36.64 36.64 36.61 36.64 3.5K
15:24 36.66 36.66 36.62 36.66 2.8K
15:25 36.70 36.70 36.70 36.70 0.7K
15:27 36.69 36.69 36.66 36.67 1.8K
15:28 36.67 36.68 36.67 36.68 1.9K
15:29 36.66 36.66 36.66 36.66 1.3K
15:30 36.64 36.64 36.59 36.59 2.3K
15:31 36.56 36.58 36.56 36.58 3.1K
15:32 36.58 36.60 36.58 36.60 1.2K
15:33 36.59 36.59 36.59 36.59 0.2K
15:34 36.61 36.61 36.61 36.61 5.3K
15:35 36.62 36.62 36.61 36.61 5.0K
15:36 36.61 36.67 36.61 36.67 4.7K
15:37 36.66 36.66 36.64 36.64 2.1K
15:38 36.67 36.67 36.66 36.66 1.3K
15:39 36.72 36.72 36.72 36.72 4.8K
15:40 36.72 36.72 36.72 36.72 1.3K
15:41 36.72 36.72 36.66 36.67 6.8K
15:42 36.67 36.71 36.67 36.71 1.0K
15:43 36.69 36.75 36.69 36.75 3.4K
15:44 36.74 36.76 36.74 36.76 2.9K
15:45 36.78 36.79 36.78 36.79 4.1K
15:46 36.79 36.79 36.79 36.79 1.6K
15:47 36.84 36.85 36.82 36.85 6.0K
15:48 36.88 36.88 36.88 36.88 6.0K
15:49 36.86 36.89 36.86 36.89 2.4K
15:50 36.88 36.88 36.80 36.83 6.3K
15:51 36.83 36.83 36.80 36.80 10.8K
15:52 36.80 36.81 36.76 36.80 7.7K
15:53 36.77 36.81 36.77 36.78 10.3K
15:54 36.78 36.81 36.74 36.74 10.6K
15:55 36.74 36.82 36.74 36.82 18.9K
15:56 36.82 36.82 36.78 36.78 10.1K
15:57 36.81 36.84 36.80 36.83 46.7K
15:58 36.88 36.96 36.88 36.90 50.2K
15:59 36.91 36.91 36.85 36.85 231.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available