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 29.34 29.42 29.12 29.30 69.0K
09:31 29.40 29.51 29.32 29.47 10.6K
09:32 29.32 29.44 29.25 29.31 9.3K
09:33 29.32 29.32 29.14 29.21 7.8K
09:34 29.20 29.30 29.20 29.28 12.6K
09:35 29.17 29.17 28.89 28.89 35.5K
09:36 28.84 28.87 28.57 28.63 44.3K
09:37 28.63 28.63 28.49 28.49 38.9K
09:38 28.49 28.55 28.40 28.46 18.5K
09:39 28.53 28.53 28.37 28.37 19.4K
09:40 28.36 28.45 28.36 28.44 26.3K
09:41 28.31 28.36 28.31 28.32 21.4K
09:42 28.32 28.35 28.25 28.35 35.2K
09:43 28.40 28.46 28.33 28.45 20.2K
09:44 28.51 28.52 28.42 28.43 12.1K
09:45 28.40 28.47 28.32 28.47 30.1K
09:46 28.49 28.59 28.49 28.58 31.9K
09:47 28.60 28.70 28.55 28.56 15.5K
09:48 28.56 28.64 28.56 28.61 26.4K
09:49 28.60 28.70 28.52 28.65 135.8K
09:50 28.67 28.67 28.32 28.32 20.4K
09:51 28.27 28.46 28.26 28.46 26.0K
09:52 28.41 28.43 28.30 28.34 7.0K
09:53 28.30 28.41 28.29 28.33 17.7K
09:54 28.28 28.36 28.24 28.24 10.4K
09:55 28.32 28.35 28.32 28.35 7.2K
09:56 28.36 28.42 28.33 28.36 12.4K
09:57 28.30 28.31 28.25 28.27 5.3K
09:58 28.23 28.33 28.20 28.33 19.9K
09:59 28.37 28.37 28.28 28.30 7.3K
10:00 28.23 28.23 28.17 28.19 11.8K
10:01 28.19 28.33 28.17 28.31 16.4K
10:02 28.23 28.36 28.23 28.35 29.7K
10:03 28.46 28.51 28.43 28.49 16.8K
10:04 28.48 28.48 28.40 28.47 11.6K
10:05 28.46 28.48 28.42 28.46 13.8K
10:06 28.44 28.44 28.37 28.38 21.8K
10:07 28.38 28.41 28.33 28.41 9.5K
10:08 28.42 28.45 28.38 28.38 6.7K
10:09 28.36 28.41 28.36 28.41 9.9K
10:10 28.44 28.60 28.44 28.58 15.8K
10:11 28.60 28.60 28.54 28.54 14.5K
10:12 28.54 28.59 28.51 28.51 43.5K
10:13 28.54 28.54 28.38 28.38 19.8K
10:14 28.39 28.52 28.35 28.35 24.5K
10:15 28.35 28.48 28.30 28.48 23.6K
10:16 28.45 28.47 28.41 28.47 1.6K
10:17 28.45 28.48 28.35 28.36 26.0K
10:18 28.36 28.47 28.36 28.45 5.9K
10:19 28.50 28.54 28.48 28.54 4.8K
10:20 28.54 28.58 28.47 28.58 19.4K
10:21 28.58 28.59 28.50 28.50 5.7K
10:22 28.49 28.49 28.42 28.42 5.7K
10:23 28.44 28.49 28.44 28.49 10.6K
10:24 28.46 28.52 28.46 28.51 3.8K
10:25 28.51 28.51 28.49 28.49 3.7K
10:26 28.49 28.49 28.41 28.41 4.4K
10:27 28.37 28.41 28.36 28.36 7.8K
10:28 28.34 28.34 28.25 28.25 9.2K
10:29 28.26 28.27 28.23 28.26 27.2K
10:30 28.26 28.26 28.15 28.15 9.8K
10:31 28.13 28.13 28.02 28.05 29.5K
10:32 28.04 28.05 27.95 28.02 75.7K
10:33 28.03 28.04 27.96 28.04 33.9K
10:34 28.03 28.03 27.92 27.95 31.1K
10:35 27.90 27.90 27.82 27.82 19.3K
10:36 27.85 27.92 27.85 27.92 24.4K
10:37 27.92 27.95 27.90 27.95 21.9K
10:38 27.95 27.95 27.93 27.93 7.6K
10:39 27.93 27.95 27.92 27.92 11.1K
10:40 27.93 27.93 27.88 27.88 16.6K
10:41 27.85 27.93 27.85 27.91 7.5K
10:42 27.89 27.89 27.84 27.85 12.1K
10:43 27.84 27.84 27.73 27.79 36.9K
10:44 27.75 27.75 27.72 27.74 4.6K
10:45 27.70 27.71 27.62 27.71 20.0K
10:46 27.59 27.61 27.48 27.58 52.0K
10:47 27.58 27.64 27.58 27.62 23.9K
10:48 27.60 27.66 27.57 27.66 28.5K
10:49 27.66 27.66 27.58 27.60 12.8K
10:50 27.59 27.60 27.59 27.60 1.8K
10:51 27.59 27.59 27.50 27.58 27.5K
10:52 27.60 27.66 27.59 27.59 10.6K
10:53 27.59 27.59 27.47 27.47 5.4K
10:54 27.48 27.56 27.48 27.56 14.1K
10:55 27.56 27.56 27.53 27.53 3.8K
10:56 27.48 27.52 27.42 27.52 50.0K
10:57 27.52 27.54 27.48 27.54 10.0K
10:58 27.54 27.54 27.45 27.45 7.9K
10:59 27.45 27.45 27.39 27.40 6.4K
11:00 27.39 27.45 27.39 27.40 11.0K
11:01 27.39 27.46 27.39 27.40 18.7K
11:02 27.40 27.41 27.39 27.41 3.1K
11:03 27.42 27.43 27.42 27.43 6.9K
11:04 27.40 27.40 27.33 27.34 11.3K
11:05 27.23 27.33 27.23 27.31 29.7K
11:06 27.31 27.31 27.27 27.31 31.7K
11:07 27.31 27.33 27.25 27.25 11.8K
11:08 27.25 27.25 27.21 27.24 5.8K
11:09 27.23 27.23 27.16 27.21 34.6K
11:10 27.14 27.15 27.10 27.15 53.4K
11:11 27.15 27.19 27.12 27.12 22.5K
11:12 27.13 27.15 27.08 27.09 9.3K
11:13 27.10 27.17 27.03 27.17 12.1K
11:14 27.30 27.40 27.26 27.34 38.8K
11:15 27.35 27.44 27.33 27.42 14.4K
11:16 27.42 27.45 27.31 27.31 27.6K
11:17 27.35 27.38 27.31 27.37 15.1K
11:18 27.31 27.31 27.28 27.28 6.2K
11:19 27.29 27.36 27.29 27.36 20.1K
11:20 27.37 27.47 27.35 27.47 12.9K
11:21 27.48 27.61 27.48 27.49 23.2K
11:22 27.47 27.47 27.43 27.43 5.0K
11:23 27.41 27.42 27.37 27.39 4.4K
11:24 27.43 27.53 27.43 27.49 13.0K
11:25 27.48 27.48 27.38 27.38 7.8K
11:26 27.38 27.38 27.30 27.30 9.7K
11:27 27.35 27.35 27.31 27.32 3.6K
11:28 27.37 27.45 27.37 27.44 11.6K
11:29 27.46 27.46 27.35 27.35 10.9K
11:30 27.34 27.36 27.32 27.33 4.7K
11:31 27.38 27.38 27.32 27.32 9.0K
11:32 27.32 27.37 27.25 27.37 21.4K
11:33 27.39 27.40 27.37 27.39 6.0K
11:34 27.38 27.38 27.35 27.36 2.9K
11:35 27.34 27.36 27.34 27.36 25.3K
11:36 27.37 27.37 27.37 27.37 0.8K
11:37 27.35 27.35 27.29 27.29 6.9K
11:38 27.28 27.28 27.27 27.28 3.0K
11:39 27.27 27.29 27.27 27.29 4.6K
11:40 27.27 27.40 27.27 27.32 20.0K
11:41 27.31 27.32 27.27 27.27 11.9K
11:42 27.30 27.30 27.30 27.30 6.2K
11:43 27.30 27.40 27.30 27.40 5.1K
11:44 27.36 27.38 27.36 27.36 3.3K
11:45 27.39 27.41 27.39 27.39 4.6K
11:46 27.39 27.43 27.36 27.36 13.0K
11:47 27.37 27.37 27.30 27.30 14.0K
11:48 27.33 27.37 27.27 27.37 10.7K
11:49 27.35 27.35 27.35 27.35 3.7K
11:50 27.36 27.36 27.36 27.36 0.6K
11:51 27.37 27.37 27.33 27.33 3.7K
11:52 27.31 27.31 27.21 27.24 14.9K
11:53 27.23 27.24 27.23 27.23 6.5K
11:54 27.23 27.32 27.22 27.32 6.3K
11:55 27.32 27.35 27.32 27.35 1.2K
11:56 27.39 27.39 27.34 27.34 2.7K
11:57 27.34 27.39 27.31 27.37 11.6K
11:58 27.34 27.38 27.34 27.38 2.5K
11:59 27.38 27.38 27.33 27.33 5.1K
12:00 27.35 27.39 27.35 27.39 5.9K
12:01 27.39 27.41 27.36 27.37 9.3K
12:02 27.37 27.37 27.31 27.30 5.3K
12:03 27.33 27.38 27.32 27.38 5.9K
12:04 27.38 27.38 27.31 27.31 2.7K
12:05 27.34 27.35 27.33 27.33 2.7K
12:06 27.32 27.34 27.31 27.34 1.1K
12:07 27.32 27.32 27.26 27.26 5.5K
12:08 27.22 27.25 27.20 27.24 21.6K
12:09 27.27 27.29 27.22 27.29 9.1K
12:10 27.26 27.28 27.24 27.24 2.9K
12:11 27.25 27.25 27.22 27.22 6.6K
12:12 27.22 27.24 27.20 27.24 8.1K
12:13 27.26 27.26 27.24 27.24 1.8K
12:14 27.29 27.31 27.26 27.30 9.9K
12:15 27.31 27.31 27.29 27.31 2.1K
12:16 27.31 27.37 27.31 27.37 7.7K
12:17 27.39 27.39 27.34 27.34 11.3K
12:18 27.36 27.40 27.36 27.40 5.4K
12:19 27.39 27.40 27.39 27.39 2.5K
12:20 27.41 27.41 27.34 27.34 9.2K
12:21 27.33 27.33 27.28 27.28 4.2K
12:22 27.26 27.30 27.26 27.30 4.7K
12:23 27.29 27.30 27.29 27.30 1.5K
12:24 27.30 27.31 27.30 27.31 1.2K
12:25 27.31 27.31 27.29 27.30 2.1K
12:26 27.29 27.29 27.22 27.26 10.2K
12:27 27.24 27.26 27.24 27.26 5.6K
12:28 27.27 27.31 27.27 27.31 3.4K
12:29 27.32 27.32 27.28 27.29 2.5K
12:30 27.28 27.28 27.27 27.27 4.2K
12:31 27.26 27.27 27.25 27.27 6.5K
12:32 27.26 27.26 27.22 27.23 9.5K
12:33 27.22 27.22 27.15 27.17 13.4K
12:34 27.17 27.22 27.16 27.22 25.8K
12:35 27.20 27.29 27.19 27.26 7.3K
12:36 27.28 27.28 27.26 27.26 1.1K
12:37 27.25 27.25 27.20 27.20 4.2K
12:38 27.19 27.19 27.18 27.18 3.9K
12:39 27.17 27.21 27.15 27.21 29.6K
12:40 27.17 27.23 27.17 27.18 11.4K
12:41 27.17 27.18 27.16 27.18 7.1K
12:42 27.17 27.17 27.17 27.17 4.6K
12:43 27.19 27.19 27.16 27.16 5.0K
12:44 27.16 27.16 27.12 27.16 16.3K
12:45 27.16 27.17 27.14 27.17 1.4K
12:46 27.16 27.16 27.10 27.11 5.8K
12:47 27.11 27.11 27.03 27.08 28.6K
12:48 27.10 27.10 27.05 27.05 9.5K
12:49 27.04 27.04 27.03 27.03 5.1K
12:50 27.04 27.04 27.01 27.01 6.6K
12:51 27.00 27.07 27.00 27.07 25.8K
12:52 27.06 27.11 27.06 27.11 19.5K
12:53 27.11 27.11 27.10 27.11 6.6K
12:54 27.10 27.11 27.10 27.11 2.0K
12:55 27.10 27.10 27.02 27.02 6.7K
12:56 27.01 27.04 27.01 27.04 6.1K
12:57 27.04 27.04 27.01 27.03 16.9K
12:58 26.99 27.03 26.99 27.01 31.4K
12:59 27.00 27.01 26.96 26.96 36.8K
13:00 26.97 27.01 26.96 27.01 9.5K
13:01 27.01 27.01 26.98 26.99 3.3K
13:02 26.98 26.99 26.98 26.99 9.4K
13:03 27.00 27.00 27.00 27.00 5.9K
13:04 26.99 27.00 26.97 27.00 7.2K
13:05 27.00 27.00 26.87 26.87 29.2K
13:06 26.93 27.00 26.91 26.98 10.5K
13:07 26.98 27.00 26.93 26.93 8.2K
13:08 26.92 26.93 26.88 26.91 13.9K
13:09 26.91 26.98 26.91 26.98 9.5K
13:10 27.00 27.06 26.98 27.04 8.8K
13:11 27.04 27.04 26.96 26.96 3.8K
13:12 26.96 26.96 26.96 26.96 1.2K
13:13 26.94 26.96 26.92 26.92 8.7K
13:14 26.94 27.00 26.94 26.98 6.7K
13:15 27.00 27.00 26.98 27.00 3.0K
13:16 26.99 26.99 26.96 26.97 10.8K
13:17 26.97 26.97 26.96 26.96 1.5K
13:18 26.97 27.00 26.97 26.99 14.9K
13:19 26.95 26.98 26.94 26.94 19.6K
13:20 26.92 26.97 26.92 26.96 4.9K
13:21 26.96 26.96 26.95 26.95 0.6K
13:22 26.97 26.98 26.97 26.98 5.3K
13:23 26.99 27.00 26.98 26.98 4.6K
13:24 26.98 26.99 26.89 26.89 11.8K
13:25 26.89 26.89 26.89 26.89 3.1K
13:26 26.88 26.88 26.79 26.79 7.0K
13:27 26.77 26.81 26.76 26.80 11.4K
13:28 26.80 26.83 26.75 26.82 30.3K
13:29 26.83 26.88 26.82 26.83 19.3K
13:30 26.84 26.84 26.78 26.78 18.2K
13:31 26.77 26.77 26.69 26.70 8.9K
13:32 26.69 26.69 26.63 26.64 15.5K
13:33 26.64 26.64 26.57 26.58 10.1K
13:34 26.57 26.58 26.48 26.48 22.8K
13:35 26.50 26.51 26.49 26.50 40.6K
13:36 26.50 26.50 26.47 26.47 25.2K
13:37 26.47 26.48 26.39 26.47 11.6K
13:38 26.44 26.46 26.41 26.45 11.0K
13:39 26.45 26.45 26.41 26.41 7.1K
13:40 26.41 26.46 26.41 26.46 2.8K
13:41 26.45 26.47 26.44 26.45 7.8K
13:42 26.47 26.47 26.42 26.42 6.9K
13:43 26.40 26.47 26.40 26.47 7.9K
13:44 26.50 26.50 26.44 26.46 15.5K
13:45 26.46 26.48 26.44 26.48 4.7K
13:46 26.46 26.46 26.37 26.39 14.5K
13:47 26.38 26.38 26.34 26.34 8.9K
13:48 26.35 26.37 26.27 26.28 16.1K
13:49 26.28 26.31 26.28 26.31 10.8K
13:50 26.33 26.33 26.30 26.31 11.3K
13:51 26.31 26.31 26.26 26.27 22.1K
13:52 26.27 26.28 26.26 26.27 8.5K
13:53 26.26 26.27 26.24 26.26 8.8K
13:54 26.25 26.26 26.23 26.23 5.8K
13:55 26.23 26.27 26.23 26.25 6.0K
13:56 26.25 26.31 26.25 26.31 8.2K
13:57 26.30 26.47 26.30 26.41 36.8K
13:58 26.40 26.40 26.15 26.31 74.8K
13:59 26.31 26.32 26.29 26.30 10.7K
14:00 26.32 26.32 26.26 26.26 5.1K
14:01 26.27 26.32 26.27 26.29 33.9K
14:02 26.29 26.31 26.29 26.29 4.3K
14:03 26.29 26.29 26.22 26.22 11.5K
14:04 26.23 26.28 26.22 26.28 5.0K
14:05 26.28 26.39 26.28 26.39 10.2K
14:06 26.39 26.39 26.35 26.35 6.5K
14:07 26.35 26.44 26.35 26.44 6.7K
14:08 26.41 26.46 26.41 26.42 2.3K
14:09 26.42 26.42 26.26 26.29 36.6K
14:10 26.28 26.30 26.28 26.30 1.8K
14:11 26.31 26.32 26.31 26.32 3.5K
14:12 26.32 26.32 26.24 26.27 4.2K
14:13 26.25 26.25 26.16 26.19 15.0K
14:14 26.19 26.22 26.19 26.22 4.9K
14:15 26.27 26.28 26.26 26.27 2.6K
14:16 26.29 26.32 26.28 26.32 4.3K
14:17 26.32 26.32 26.32 26.32 4.7K
14:18 26.32 26.32 26.25 26.31 27.4K
14:19 26.31 26.31 26.14 26.23 84.4K
14:20 26.27 26.33 26.18 26.22 47.6K
14:21 26.22 26.31 26.18 26.31 29.3K
14:22 26.28 26.38 26.28 26.34 22.1K
14:23 26.33 26.34 26.31 26.33 9.3K
14:24 26.32 26.33 26.30 26.31 11.7K
14:25 26.30 26.34 26.30 26.34 13.3K
14:26 26.35 26.36 26.34 26.34 7.6K
14:27 26.34 26.37 26.34 26.37 10.1K
14:28 26.37 26.37 26.35 26.35 1.5K
14:29 26.35 26.35 26.35 26.35 8.9K
14:30 26.37 26.37 26.31 26.34 13.3K
14:31 26.35 26.36 26.34 26.34 4.3K
14:32 26.32 26.32 26.23 26.25 8.5K
14:33 26.22 26.24 26.21 26.24 6.6K
14:34 26.25 26.27 26.25 26.26 1.6K
14:35 26.24 26.24 26.14 26.14 6.4K
14:36 26.15 26.18 26.12 26.18 5.2K
14:37 26.19 26.19 26.16 26.17 3.9K
14:38 26.17 26.23 26.14 26.19 17.1K
14:39 26.20 26.22 26.15 26.16 4.5K
14:40 26.13 26.14 26.13 26.13 3.2K
14:41 26.12 26.13 26.05 26.11 23.0K
14:42 26.13 26.13 26.10 26.10 2.6K
14:43 26.11 26.11 26.03 26.03 9.8K
14:44 26.02 26.02 25.90 26.00 19.5K
14:45 26.03 26.07 26.03 26.05 3.9K
14:46 26.04 26.04 26.03 26.03 3.6K
14:47 26.03 26.03 25.99 26.00 7.4K
14:48 25.99 26.04 25.99 26.02 12.8K
14:49 26.00 26.00 25.93 25.95 25.3K
14:50 25.94 25.94 25.87 25.87 34.2K
14:51 25.86 25.87 25.81 25.82 28.4K
14:52 25.82 25.91 25.79 25.91 18.4K
14:53 25.89 25.91 25.87 25.87 4.5K
14:54 25.87 25.87 25.69 25.69 79.3K
14:55 25.69 25.73 25.65 25.72 20.5K
14:56 25.71 25.77 25.67 25.75 49.9K
14:57 25.75 25.79 25.75 25.76 17.3K
14:58 25.71 25.71 25.66 25.68 17.1K
14:59 25.69 25.72 25.69 25.72 10.7K
15:00 25.70 25.72 25.67 25.68 14.3K
15:01 25.67 25.67 25.65 25.66 7.0K
15:02 25.64 25.64 25.61 25.64 22.3K
15:03 25.64 25.64 25.56 25.58 15.1K
15:04 25.58 25.58 25.52 25.53 12.8K
15:05 25.52 25.61 25.50 25.61 18.8K
15:06 25.66 25.66 25.54 25.54 11.4K
15:07 25.54 25.54 25.48 25.48 14.3K
15:08 25.49 25.49 25.46 25.47 31.3K
15:09 25.45 25.48 25.45 25.46 8.3K
15:10 25.46 25.47 25.42 25.46 36.9K
15:11 25.46 25.46 25.30 25.36 43.7K
15:12 25.37 25.43 25.37 25.43 34.1K
15:13 25.44 25.45 25.41 25.43 17.1K
15:14 25.43 25.43 25.41 25.41 2.6K
15:15 25.36 25.36 25.30 25.30 34.0K
15:16 25.29 25.29 25.17 25.19 41.1K
15:17 25.19 25.28 25.18 25.25 31.5K
15:18 25.20 25.22 25.17 25.17 16.5K
15:19 25.18 25.22 25.16 25.19 15.5K
15:20 25.18 25.22 25.16 25.22 11.1K
15:21 25.23 25.23 25.13 25.13 15.3K
15:22 25.17 25.18 25.14 25.18 20.3K
15:23 25.16 25.20 25.13 25.20 16.7K
15:24 25.19 25.22 25.17 25.22 14.3K
15:25 25.22 25.29 25.18 25.18 23.5K
15:26 25.17 25.23 25.16 25.22 17.3K
15:27 25.21 25.21 25.16 25.17 9.0K
15:28 25.16 25.16 25.04 25.04 48.3K
15:29 25.05 25.05 25.04 25.04 9.2K
15:30 25.00 25.06 25.00 25.05 58.0K
15:31 25.05 25.08 25.04 25.06 25.6K
15:32 25.06 25.10 25.04 25.09 31.0K
15:33 25.08 25.17 25.07 25.17 45.3K
15:34 25.17 25.17 25.10 25.11 21.8K
15:35 25.12 25.24 25.12 25.24 22.1K
15:36 25.24 25.32 25.24 25.28 23.6K
15:37 25.28 25.33 25.27 25.33 24.9K
15:38 25.34 25.37 25.31 25.34 27.8K
15:39 25.35 25.39 25.33 25.33 24.3K
15:40 25.32 25.35 25.29 25.32 24.8K
15:41 25.31 25.32 25.29 25.32 21.8K
15:42 25.30 25.37 25.30 25.33 26.8K
15:43 25.31 25.61 25.31 25.56 69.5K
15:44 25.53 25.53 25.35 25.38 45.9K
15:45 25.38 25.40 25.36 25.36 23.2K
15:46 25.37 25.44 25.36 25.36 31.5K
15:47 25.37 25.38 25.34 25.36 25.6K
15:48 25.36 25.38 25.34 25.35 27.9K
15:49 25.36 25.44 25.35 25.44 31.7K
15:50 25.43 25.48 25.43 25.43 38.5K
15:51 25.48 25.56 25.48 25.52 43.9K
15:52 25.51 25.51 25.45 25.47 38.7K
15:53 25.46 25.56 25.46 25.56 21.3K
15:54 25.56 25.60 25.55 25.56 57.0K
15:55 25.56 25.56 25.51 25.51 34.1K
15:56 25.51 25.60 25.51 25.60 48.8K
15:57 25.60 25.68 25.56 25.56 57.0K
15:58 25.55 25.57 25.54 25.57 54.4K
15:59 25.57 25.57 25.49 25.49 418.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available