Dave & Buster’s Entertainment

PLAY
🏛️ usa →
17.69
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.01 31.92 30.97 31.10 767.0K
09:31 31.14 31.80 30.86 31.32 204.2K
09:32 31.22 31.60 30.78 31.23 147.7K
09:33 31.26 31.41 31.02 31.13 169.4K
09:34 31.24 31.46 30.95 31.00 136.6K
09:35 30.96 31.14 30.66 30.80 137.4K
09:36 30.85 30.85 30.48 30.67 159.5K
09:37 30.66 30.66 30.51 30.60 66.2K
09:38 30.70 30.72 30.52 30.66 68.5K
09:39 30.70 31.00 30.51 30.82 88.8K
09:40 30.90 31.00 30.81 30.90 73.8K
09:41 30.90 31.27 30.90 31.21 140.0K
09:42 31.19 31.19 30.76 30.76 82.6K
09:43 30.70 30.85 30.53 30.77 56.0K
09:44 30.79 30.92 30.74 30.92 75.8K
09:45 30.92 30.92 30.65 30.76 69.0K
09:46 30.76 30.90 30.76 30.85 55.0K
09:47 30.88 31.05 30.77 31.05 90.7K
09:48 31.08 31.34 30.93 31.25 115.0K
09:49 31.20 31.66 31.20 31.54 76.7K
09:50 31.52 31.74 31.49 31.71 88.7K
09:51 31.65 31.80 31.57 31.57 101.1K
09:52 31.54 31.54 31.31 31.45 52.5K
09:53 31.43 31.43 31.15 31.27 73.8K
09:54 31.29 31.30 31.19 31.25 52.4K
09:55 31.27 31.32 31.21 31.32 40.3K
09:56 31.35 31.48 31.32 31.38 29.3K
09:57 31.26 31.38 31.15 31.16 50.5K
09:58 31.18 31.37 31.18 31.23 32.6K
09:59 31.23 31.23 31.01 31.01 29.5K
10:00 31.01 31.01 30.65 30.65 62.2K
10:01 30.61 30.63 30.50 30.55 52.4K
10:02 30.65 30.85 30.65 30.83 46.7K
10:03 30.86 30.86 30.66 30.66 33.2K
10:04 30.65 30.93 30.58 30.79 69.6K
10:05 30.78 30.88 30.78 30.85 21.7K
10:06 30.76 30.76 30.60 30.74 37.0K
10:07 30.77 30.91 30.60 30.79 41.3K
10:08 30.89 30.90 30.80 30.84 22.8K
10:09 30.86 30.91 30.80 30.90 52.8K
10:10 30.90 30.95 30.88 30.95 26.7K
10:11 30.95 30.97 30.79 30.85 37.6K
10:12 30.74 30.75 30.68 30.75 26.1K
10:13 30.79 30.88 30.75 30.80 13.4K
10:14 30.76 30.76 30.67 30.71 25.3K
10:15 30.71 30.78 30.70 30.70 40.2K
10:16 30.70 30.73 30.52 30.54 50.4K
10:17 30.66 30.71 30.58 30.59 25.5K
10:18 30.66 30.72 30.65 30.71 24.3K
10:19 30.71 30.81 30.68 30.81 32.9K
10:20 30.75 30.75 30.51 30.51 24.2K
10:21 30.51 30.57 30.51 30.51 39.3K
10:22 30.52 30.62 30.52 30.62 44.0K
10:23 30.60 30.68 30.57 30.68 39.9K
10:24 30.60 30.72 30.60 30.65 26.5K
10:25 30.65 30.65 30.56 30.58 22.5K
10:26 30.59 30.69 30.57 30.69 9.6K
10:27 30.66 30.90 30.57 30.89 37.1K
10:28 30.81 31.28 30.81 31.28 53.7K
10:29 31.23 31.25 31.04 31.25 35.0K
10:30 30.93 30.98 30.79 30.84 37.8K
10:31 30.89 30.93 30.79 30.89 23.9K
10:32 30.88 31.14 30.88 31.06 23.1K
10:33 31.11 31.60 31.11 31.60 36.3K
10:34 31.61 31.63 31.34 31.54 20.4K
10:35 31.62 31.75 31.55 31.67 36.5K
10:36 31.69 31.94 31.62 31.62 45.9K
10:37 31.62 32.01 31.59 31.75 48.8K
10:38 31.86 31.86 31.62 31.68 16.8K
10:39 31.64 31.64 31.28 31.45 25.7K
10:40 31.46 31.50 31.36 31.43 9.9K
10:41 31.37 31.43 31.32 31.43 4.7K
10:42 31.44 31.61 31.41 31.61 12.1K
10:43 31.56 31.79 31.54 31.61 15.0K
10:44 31.74 31.74 31.47 31.51 10.7K
10:45 31.56 31.59 31.46 31.50 12.4K
10:46 31.44 31.45 31.37 31.37 4.9K
10:47 31.46 31.47 31.40 31.47 4.8K
10:48 31.50 31.65 31.46 31.61 13.3K
10:49 31.60 31.77 31.59 31.59 13.9K
10:50 31.63 31.69 31.59 31.63 4.2K
10:51 31.66 31.66 31.37 31.38 10.5K
10:52 31.37 31.45 31.35 31.45 11.5K
10:53 31.45 31.45 31.35 31.39 10.0K
10:54 31.40 31.40 31.28 31.39 8.7K
10:55 31.38 31.41 31.38 31.41 1.8K
10:56 31.46 31.55 31.39 31.49 5.2K
10:57 31.48 31.59 31.48 31.57 5.2K
10:58 31.58 31.64 31.51 31.64 7.7K
10:59 31.58 31.64 31.30 31.50 19.2K
11:00 31.51 31.51 31.31 31.44 14.1K
11:01 31.51 31.53 31.40 31.47 7.4K
11:02 31.43 31.43 31.32 31.37 5.3K
11:03 31.30 31.39 31.30 31.35 15.1K
11:04 31.28 31.28 31.13 31.13 12.8K
11:05 31.13 31.19 31.06 31.11 12.3K
11:06 31.10 31.16 31.10 31.10 4.1K
11:07 31.06 31.18 31.06 31.14 3.1K
11:08 31.19 31.23 31.10 31.22 12.6K
11:09 31.23 31.23 31.03 31.08 12.4K
11:10 31.01 31.15 31.01 31.08 8.7K
11:11 31.11 31.17 31.11 31.16 4.8K
11:12 31.15 31.16 31.13 31.13 7.2K
11:13 31.14 31.31 31.13 31.29 12.8K
11:14 31.32 31.36 31.27 31.36 15.0K
11:15 31.36 31.45 31.36 31.44 9.9K
11:16 31.41 31.43 31.26 31.36 13.0K
11:17 31.43 31.50 31.39 31.45 19.3K
11:18 31.48 31.59 31.48 31.59 14.4K
11:19 31.58 31.62 31.50 31.50 9.1K
11:20 31.53 31.69 31.53 31.69 16.9K
11:21 31.58 31.68 31.55 31.59 8.2K
11:22 31.63 31.76 31.63 31.76 7.4K
11:23 31.80 31.84 31.74 31.84 7.6K
11:24 31.83 31.84 31.72 31.77 8.7K
11:25 31.73 31.83 31.73 31.81 8.3K
11:26 31.82 31.86 31.82 31.85 7.1K
11:27 31.86 31.87 31.83 31.87 7.4K
11:28 31.82 31.85 31.79 31.80 9.5K
11:29 31.86 31.89 31.75 31.75 18.1K
11:30 31.79 31.79 31.65 31.70 13.4K
11:31 31.72 31.72 31.53 31.53 13.6K
11:32 31.57 31.57 31.43 31.43 5.3K
11:33 31.37 31.42 31.37 31.42 8.4K
11:34 31.43 31.56 31.43 31.56 11.2K
11:35 31.50 31.58 31.50 31.56 4.3K
11:36 31.57 31.57 31.54 31.57 4.4K
11:37 31.54 31.57 31.54 31.56 9.4K
11:38 31.56 31.58 31.47 31.47 12.0K
11:39 31.49 31.62 31.49 31.57 17.9K
11:40 31.58 31.61 31.57 31.61 3.1K
11:41 31.57 31.60 31.48 31.48 11.7K
11:42 31.39 31.49 31.39 31.49 8.2K
11:43 31.48 31.52 31.45 31.52 6.0K
11:44 31.50 31.54 31.46 31.54 13.8K
11:45 31.54 31.62 31.50 31.60 17.6K
11:46 31.59 31.59 31.18 31.33 33.6K
11:47 31.34 31.38 31.32 31.32 7.8K
11:48 31.36 31.41 31.35 31.40 5.2K
11:49 31.43 31.45 31.40 31.40 6.7K
11:50 31.43 31.45 31.38 31.38 7.3K
11:51 31.39 31.44 31.31 31.43 15.0K
11:52 31.47 31.47 31.43 31.43 4.1K
11:53 31.49 31.50 31.43 31.48 7.3K
11:54 31.48 31.48 31.44 31.46 4.6K
11:55 31.48 31.52 31.45 31.52 6.4K
11:56 31.56 31.59 31.42 31.44 15.3K
11:57 31.44 31.51 31.44 31.46 8.9K
11:58 31.46 31.46 31.28 31.32 10.0K
11:59 31.36 31.39 31.26 31.30 6.4K
12:00 31.33 31.34 31.30 31.31 3.2K
12:01 31.28 31.28 31.27 31.28 6.4K
12:02 31.28 31.28 31.18 31.21 3.3K
12:03 31.17 31.29 31.17 31.26 6.1K
12:04 31.28 31.32 31.28 31.32 5.9K
12:05 31.26 31.26 31.15 31.16 7.2K
12:06 31.20 31.21 31.17 31.21 5.6K
12:07 31.21 31.21 31.10 31.16 15.1K
12:08 31.18 31.25 31.18 31.22 5.6K
12:09 31.22 31.23 31.18 31.20 4.4K
12:10 31.19 31.25 31.18 31.25 5.2K
12:11 31.25 31.27 31.23 31.26 17.4K
12:12 31.26 31.40 31.26 31.31 13.7K
12:13 31.28 31.28 31.23 31.26 4.9K
12:14 31.25 31.25 31.06 31.09 10.5K
12:15 31.09 31.12 31.06 31.09 10.6K
12:16 31.09 31.09 31.05 31.05 2.1K
12:17 31.08 31.10 30.97 30.97 17.9K
12:18 30.96 31.01 30.96 31.01 13.4K
12:19 31.00 31.01 30.91 30.91 14.6K
12:20 30.93 30.94 30.80 30.80 15.3K
12:21 30.78 30.79 30.74 30.74 12.7K
12:22 30.81 30.82 30.73 30.75 12.0K
12:23 30.80 30.81 30.75 30.81 12.3K
12:24 30.82 30.88 30.82 30.88 6.2K
12:25 30.90 30.96 30.90 30.94 5.7K
12:26 30.95 30.95 30.86 30.91 17.6K
12:27 30.88 30.97 30.88 30.93 2.2K
12:28 30.96 30.99 30.96 30.98 5.9K
12:29 30.98 31.01 30.98 31.00 3.4K
12:30 31.00 31.04 31.00 31.02 7.3K
12:31 31.03 31.05 31.03 31.03 2.1K
12:32 31.02 31.04 30.94 30.94 8.6K
12:33 30.97 31.03 30.97 31.03 3.6K
12:34 31.00 31.00 30.90 30.90 10.4K
12:35 30.90 30.91 30.89 30.89 5.5K
12:36 30.88 30.90 30.88 30.89 2.4K
12:37 30.91 30.91 30.86 30.86 4.4K
12:38 30.88 30.88 30.83 30.84 7.7K
12:39 30.83 30.89 30.83 30.89 5.4K
12:40 30.93 30.93 30.86 30.90 5.5K
12:41 30.90 30.97 30.90 30.97 3.2K
12:42 30.98 30.98 30.95 30.96 2.0K
12:43 30.98 31.00 30.96 30.97 13.4K
12:44 30.94 30.94 30.90 30.90 11.2K
12:45 30.92 30.98 30.92 30.98 2.2K
12:46 30.99 31.01 30.90 30.91 11.0K
12:47 30.91 30.91 30.90 30.90 4.8K
12:48 30.91 30.94 30.91 30.94 7.8K
12:49 30.93 30.99 30.90 30.99 19.8K
12:50 31.00 31.02 30.97 31.02 4.1K
12:51 31.03 31.03 31.01 31.02 8.6K
12:52 31.04 31.06 31.04 31.06 7.7K
12:53 31.05 31.09 31.05 31.05 13.2K
12:54 31.06 31.09 31.03 31.07 13.4K
12:55 31.07 31.07 31.01 31.01 9.0K
12:56 30.96 30.96 30.90 30.90 4.4K
12:57 30.90 31.01 30.90 31.01 6.7K
12:58 31.01 31.01 30.90 31.00 11.6K
12:59 30.99 30.99 30.90 30.90 10.0K
13:00 30.85 30.93 30.85 30.93 5.9K
13:01 30.91 30.91 30.80 30.80 5.4K
13:02 30.81 30.81 30.77 30.77 14.6K
13:03 30.77 30.91 30.77 30.89 7.0K
13:04 30.87 30.88 30.83 30.83 3.3K
13:05 30.84 30.87 30.80 30.80 6.4K
13:06 30.80 30.86 30.80 30.85 3.6K
13:07 30.85 30.85 30.76 30.78 4.8K
13:08 30.81 30.94 30.81 30.88 13.6K
13:09 30.92 30.93 30.90 30.90 9.2K
13:10 30.87 30.87 30.83 30.83 3.2K
13:11 30.83 30.83 30.75 30.75 18.9K
13:12 30.79 30.80 30.79 30.80 7.7K
13:13 30.80 30.80 30.80 30.80 1.0K
13:14 30.82 30.84 30.72 30.72 10.5K
13:15 30.75 30.78 30.75 30.77 3.3K
13:16 30.75 30.78 30.75 30.75 4.7K
13:17 30.77 30.82 30.77 30.82 7.9K
13:18 30.79 30.80 30.79 30.80 10.0K
13:19 30.79 30.82 30.79 30.80 2.9K
13:20 30.80 30.80 30.68 30.68 18.5K
13:21 30.68 30.75 30.68 30.75 10.9K
13:22 30.76 30.92 30.76 30.85 10.7K
13:23 30.84 30.89 30.84 30.89 3.5K
13:24 30.91 30.92 30.91 30.92 1.4K
13:25 30.93 30.95 30.93 30.95 2.6K
13:26 31.00 31.00 30.70 30.70 40.9K
13:27 30.71 30.76 30.70 30.76 7.5K
13:28 30.77 30.77 30.76 30.76 2.0K
13:29 30.74 30.81 30.74 30.81 6.0K
13:30 30.80 30.82 30.80 30.80 2.6K
13:31 30.75 30.79 30.72 30.74 4.9K
13:32 30.73 30.75 30.68 30.68 13.7K
13:33 30.68 30.71 30.65 30.71 9.2K
13:34 30.70 30.80 30.70 30.79 11.3K
13:35 30.79 30.82 30.77 30.80 3.0K
13:36 30.74 30.76 30.70 30.74 6.7K
13:37 30.75 30.75 30.66 30.67 8.8K
13:38 30.68 30.69 30.68 30.68 0.7K
13:39 30.68 30.71 30.64 30.64 4.5K
13:40 30.65 30.70 30.65 30.70 5.2K
13:41 30.70 30.71 30.68 30.69 5.0K
13:42 30.68 30.70 30.68 30.70 1.5K
13:43 30.70 30.76 30.69 30.76 10.6K
13:44 30.72 30.72 30.66 30.67 6.7K
13:45 30.68 30.73 30.66 30.66 7.8K
13:46 30.65 30.68 30.62 30.68 8.8K
13:47 30.69 30.69 30.68 30.68 1.4K
13:48 30.68 30.69 30.67 30.67 1.5K
13:49 30.66 30.72 30.65 30.71 9.3K
13:50 30.71 30.71 30.69 30.71 6.9K
13:51 30.73 30.77 30.73 30.77 6.0K
13:52 30.78 30.78 30.77 30.77 2.5K
13:53 30.72 30.76 30.71 30.76 7.5K
13:54 30.71 30.75 30.71 30.71 5.1K
13:55 30.73 30.73 30.73 30.73 1.1K
13:56 30.73 30.74 30.73 30.73 1.2K
13:57 30.69 30.69 30.65 30.65 9.9K
13:58 30.64 30.64 30.59 30.60 35.6K
13:59 30.61 30.65 30.61 30.61 2.1K
14:00 30.61 30.64 30.57 30.64 7.9K
14:01 30.63 30.63 30.60 30.61 2.8K
14:02 30.63 30.66 30.56 30.56 18.0K
14:03 30.56 30.57 30.52 30.52 14.4K
14:04 30.51 30.64 30.51 30.63 18.2K
14:05 30.62 30.62 30.56 30.56 5.5K
14:06 30.57 30.57 30.52 30.54 4.5K
14:07 30.53 30.54 30.53 30.54 3.0K
14:08 30.54 30.59 30.50 30.54 28.2K
14:09 30.54 30.60 30.54 30.60 6.3K
14:10 30.59 30.59 30.58 30.59 5.1K
14:11 30.59 30.59 30.48 30.51 34.7K
14:12 30.46 30.51 30.46 30.49 24.8K
14:13 30.52 30.52 30.49 30.50 7.6K
14:14 30.49 30.50 30.26 30.33 50.5K
14:15 30.28 30.35 30.28 30.33 7.7K
14:16 30.35 30.35 30.29 30.33 20.0K
14:17 30.35 30.40 30.35 30.40 7.8K
14:18 30.40 30.41 30.35 30.35 7.7K
14:19 30.37 30.37 30.30 30.31 15.1K
14:20 30.31 30.42 30.31 30.39 22.3K
14:21 30.39 30.40 30.38 30.38 11.3K
14:22 30.28 30.29 30.26 30.27 17.8K
14:23 30.26 30.29 30.24 30.28 14.1K
14:24 30.28 30.30 30.20 30.21 21.4K
14:25 30.21 30.31 30.21 30.31 21.1K
14:26 30.31 30.31 30.28 30.31 10.0K
14:27 30.27 30.30 30.20 30.22 20.0K
14:28 30.22 30.24 30.16 30.16 10.1K
14:29 30.20 30.20 30.14 30.14 43.0K
14:30 30.14 30.21 30.13 30.13 22.9K
14:31 30.07 30.10 30.04 30.10 14.0K
14:32 30.15 30.15 30.08 30.08 17.9K
14:33 30.06 30.11 30.00 30.11 26.3K
14:34 30.13 30.20 30.13 30.13 27.6K
14:35 30.13 30.15 30.00 30.02 16.9K
14:36 30.00 30.11 30.00 30.11 18.5K
14:37 30.12 30.12 30.01 30.01 18.8K
14:38 30.00 30.02 30.00 30.02 7.2K
14:39 30.01 30.02 30.01 30.01 13.3K
14:40 30.00 30.00 29.91 29.96 67.4K
14:41 29.92 30.00 29.87 29.97 28.6K
14:42 29.97 30.00 29.97 29.99 15.6K
14:43 29.99 30.01 29.91 29.96 29.9K
14:44 29.97 30.00 29.93 29.93 30.8K
14:45 29.92 29.97 29.88 29.97 14.4K
14:46 29.97 30.03 29.97 29.99 51.0K
14:47 29.99 29.99 29.87 29.87 9.9K
14:48 29.87 29.91 29.86 29.86 21.0K
14:49 29.84 29.84 29.75 29.75 12.9K
14:50 29.75 29.86 29.75 29.80 38.5K
14:51 29.77 29.79 29.76 29.79 7.1K
14:52 29.79 29.84 29.77 29.77 12.3K
14:53 29.76 29.79 29.72 29.79 14.2K
14:54 29.77 29.80 29.76 29.78 3.8K
14:55 29.79 29.80 29.70 29.74 25.2K
14:56 29.79 29.79 29.72 29.73 11.7K
14:57 29.71 29.73 29.67 29.72 24.2K
14:58 29.70 29.73 29.69 29.69 30.0K
14:59 29.67 29.73 29.65 29.72 14.0K
15:00 29.71 29.71 29.65 29.67 13.5K
15:01 29.65 29.66 29.64 29.66 16.0K
15:02 29.65 29.74 29.65 29.73 16.1K
15:03 29.73 29.73 29.59 29.60 29.4K
15:04 29.61 29.66 29.60 29.64 19.3K
15:05 29.63 29.64 29.63 29.63 1.8K
15:06 29.64 29.64 29.59 29.60 15.0K
15:07 29.65 29.75 29.65 29.75 39.4K
15:08 29.75 29.83 29.75 29.83 20.6K
15:09 29.80 29.81 29.78 29.78 25.5K
15:10 29.77 29.77 29.74 29.75 22.7K
15:11 29.76 29.77 29.68 29.68 8.6K
15:12 29.64 29.78 29.64 29.75 20.8K
15:13 29.72 29.72 29.66 29.66 12.9K
15:14 29.66 29.66 29.59 29.60 23.6K
15:15 29.59 29.60 29.53 29.53 45.7K
15:16 29.57 29.59 29.57 29.59 23.2K
15:17 29.60 29.60 29.53 29.53 32.8K
15:18 29.53 29.56 29.49 29.56 27.7K
15:19 29.60 29.60 29.56 29.58 90.9K
15:20 29.56 29.57 29.56 29.56 6.5K
15:21 29.55 29.63 29.55 29.62 29.5K
15:22 29.64 29.64 29.61 29.61 20.5K
15:23 29.61 29.61 29.51 29.51 32.6K
15:24 29.51 29.56 29.51 29.56 6.5K
15:25 29.54 29.55 29.51 29.52 30.9K
15:26 29.51 29.64 29.51 29.62 46.1K
15:27 29.61 29.62 29.55 29.62 48.1K
15:28 29.60 29.61 29.58 29.60 18.7K
15:29 29.59 29.60 29.52 29.53 27.0K
15:30 29.52 29.52 29.46 29.46 60.6K
15:31 29.46 29.46 29.34 29.35 57.4K
15:32 29.36 29.36 29.20 29.20 54.2K
15:33 29.16 29.25 29.16 29.22 58.3K
15:34 29.21 29.21 29.15 29.17 82.5K
15:35 29.15 29.15 29.13 29.13 48.6K
15:36 29.09 29.13 29.09 29.09 64.4K
15:37 29.10 29.19 29.09 29.19 84.7K
15:38 29.22 29.35 29.21 29.34 44.7K
15:39 29.34 29.44 29.31 29.31 34.6K
15:40 29.33 29.43 29.31 29.31 46.0K
15:41 29.32 29.37 29.32 29.35 16.1K
15:42 29.38 29.38 29.36 29.37 22.2K
15:43 29.37 29.37 29.23 29.37 63.2K
15:44 29.37 29.40 29.32 29.32 25.0K
15:45 29.37 29.58 29.37 29.57 91.8K
15:46 29.59 29.62 29.42 29.48 82.0K
15:47 29.47 29.50 29.35 29.39 83.2K
15:48 29.40 29.49 29.40 29.42 39.1K
15:49 29.39 29.42 29.35 29.37 59.3K
15:50 29.40 29.41 29.35 29.36 41.4K
15:51 29.35 29.40 29.30 29.30 83.0K
15:52 29.28 29.33 29.24 29.31 56.9K
15:53 29.26 29.26 29.22 29.26 35.1K
15:54 29.28 29.30 29.27 29.29 49.7K
15:55 29.29 29.30 29.29 29.30 69.7K
15:56 29.30 29.30 29.27 29.28 176.6K
15:57 29.29 29.51 29.29 29.50 98.9K
15:58 29.50 29.50 29.38 29.43 78.1K
15:59 29.43 29.46 29.40 29.41 418.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available