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 26.27 26.68 26.27 26.62 232.4K
09:31 26.60 26.79 26.43 26.79 57.6K
09:32 26.79 26.86 26.51 26.51 52.4K
09:33 26.45 26.45 26.21 26.31 17.4K
09:34 26.31 26.34 26.06 26.07 14.1K
09:35 26.10 26.39 26.07 26.24 21.9K
09:36 26.29 26.50 26.29 26.41 12.8K
09:37 26.32 26.64 26.32 26.63 12.7K
09:38 26.61 26.82 26.56 26.76 22.7K
09:39 26.81 26.95 26.79 26.95 23.7K
09:40 26.98 27.09 26.87 27.02 25.7K
09:41 27.00 27.02 26.84 27.02 22.2K
09:42 27.02 27.10 26.90 27.10 31.5K
09:43 27.09 27.20 27.03 27.14 25.3K
09:44 27.04 27.23 27.04 27.20 19.6K
09:45 27.19 27.38 27.18 27.37 64.3K
09:46 27.39 27.49 27.17 27.21 47.9K
09:47 27.22 27.22 27.05 27.15 18.1K
09:48 27.18 27.36 27.18 27.35 15.0K
09:49 27.25 27.43 27.25 27.40 22.7K
09:50 27.39 27.55 27.39 27.55 27.4K
09:51 27.54 27.67 27.50 27.65 28.5K
09:52 27.64 27.68 27.51 27.68 52.3K
09:53 27.64 27.70 27.59 27.68 27.7K
09:54 27.69 27.73 27.66 27.73 13.7K
09:55 27.71 27.84 27.68 27.68 24.8K
09:56 27.70 27.81 27.70 27.78 25.7K
09:57 27.80 27.82 27.74 27.74 20.7K
09:58 27.76 27.78 27.71 27.78 14.3K
09:59 27.77 27.77 27.68 27.70 12.2K
10:00 27.66 27.67 27.53 27.57 21.7K
10:01 27.57 27.57 27.51 27.53 20.0K
10:02 27.53 27.56 27.52 27.52 32.2K
10:03 27.54 27.64 27.51 27.63 17.1K
10:04 27.63 27.66 27.56 27.64 11.3K
10:05 27.61 27.69 27.61 27.66 12.4K
10:06 27.65 27.78 27.64 27.64 23.8K
10:07 27.64 27.65 27.57 27.61 4.3K
10:08 27.56 27.74 27.56 27.70 12.9K
10:09 27.68 27.83 27.68 27.76 12.0K
10:10 27.77 27.78 27.77 27.77 4.1K
10:11 27.71 27.71 27.33 27.33 22.0K
10:12 27.33 27.47 27.33 27.47 12.8K
10:13 27.47 27.47 27.35 27.38 11.1K
10:14 27.38 27.39 27.37 27.37 3.9K
10:15 27.29 27.32 27.25 27.26 8.9K
10:16 27.25 27.33 27.22 27.27 12.9K
10:17 27.25 27.28 27.16 27.21 11.1K
10:18 27.26 27.26 27.15 27.26 17.0K
10:19 27.22 27.36 27.22 27.36 10.5K
10:20 27.36 27.39 27.35 27.39 2.1K
10:21 27.32 27.43 27.31 27.31 24.4K
10:22 27.32 27.33 27.29 27.30 11.4K
10:23 27.25 27.25 27.01 27.11 23.4K
10:24 27.15 27.15 27.06 27.11 3.8K
10:25 27.09 27.24 27.09 27.22 12.3K
10:26 27.24 27.25 27.20 27.23 12.3K
10:27 27.23 27.32 27.22 27.32 8.8K
10:28 27.42 27.44 27.27 27.27 18.0K
10:29 27.32 27.39 27.32 27.38 15.6K
10:30 27.41 27.58 27.41 27.56 18.4K
10:31 27.60 27.67 27.60 27.65 13.9K
10:32 27.72 27.72 27.66 27.68 7.2K
10:33 27.70 27.70 27.62 27.69 7.6K
10:34 27.62 27.71 27.62 27.66 13.2K
10:35 27.71 27.71 27.56 27.57 8.0K
10:36 27.53 27.55 27.43 27.43 19.7K
10:37 27.47 27.58 27.47 27.53 11.4K
10:38 27.44 27.56 27.44 27.56 8.8K
10:39 27.53 27.56 27.52 27.52 2.7K
10:40 27.54 27.54 27.39 27.39 7.1K
10:41 27.44 27.52 27.33 27.52 18.4K
10:42 27.51 27.59 27.48 27.50 9.5K
10:43 27.55 27.55 27.48 27.48 3.4K
10:44 27.48 27.60 27.48 27.56 8.1K
10:45 27.59 27.61 27.51 27.51 4.3K
10:46 27.48 27.49 27.44 27.45 15.2K
10:47 27.44 27.44 27.26 27.35 17.8K
10:48 27.32 27.45 27.32 27.44 6.7K
10:49 27.45 27.49 27.42 27.46 2.7K
10:50 27.45 27.47 27.37 27.37 4.9K
10:51 27.39 27.46 27.39 27.46 4.2K
10:52 27.46 27.47 27.41 27.42 6.1K
10:53 27.44 27.46 27.43 27.46 4.0K
10:54 27.44 27.46 27.37 27.38 7.5K
10:55 27.37 27.39 27.37 27.37 4.6K
10:56 27.39 27.39 27.39 27.39 3.5K
10:57 27.30 27.31 27.28 27.31 11.0K
10:58 27.32 27.34 27.32 27.33 3.1K
10:59 27.33 27.34 27.30 27.31 7.4K
11:00 27.33 27.33 27.19 27.19 5.6K
11:01 27.12 27.14 27.10 27.14 6.1K
11:02 27.15 27.19 27.12 27.12 4.0K
11:03 27.09 27.09 27.06 27.06 2.5K
11:04 27.09 27.16 27.09 27.16 7.4K
11:05 27.13 27.14 27.10 27.10 5.3K
11:06 27.01 27.06 27.01 27.06 5.5K
11:07 27.02 27.05 27.01 27.05 2.8K
11:08 27.03 27.13 27.03 27.06 46.7K
11:09 27.03 27.03 26.99 26.99 2.0K
11:10 26.97 27.01 26.93 26.93 2.4K
11:11 26.97 27.10 26.97 27.10 8.3K
11:12 27.11 27.12 27.07 27.12 16.7K
11:13 27.10 27.19 27.10 27.19 4.0K
11:14 27.16 27.23 27.16 27.20 4.4K
11:15 27.19 27.19 27.12 27.12 3.2K
11:16 27.16 27.19 27.16 27.19 1.9K
11:17 27.20 27.23 27.17 27.23 3.9K
11:18 27.25 27.25 27.17 27.20 8.3K
11:19 27.21 27.25 27.21 27.23 7.3K
11:20 27.24 27.24 27.24 27.24 0.7K
11:21 27.24 27.24 27.14 27.14 5.0K
11:22 27.15 27.19 27.13 27.13 8.1K
11:23 27.13 27.13 27.11 27.11 1.6K
11:24 27.11 27.16 27.07 27.10 6.0K
11:25 27.11 27.14 27.11 27.14 1.7K
11:26 27.13 27.13 27.13 27.13 0.9K
11:27 27.13 27.33 27.13 27.33 11.1K
11:28 27.33 27.33 27.25 27.25 25.0K
11:29 27.18 27.18 27.12 27.12 3.0K
11:30 27.09 27.16 27.09 27.16 2.9K
11:31 27.15 27.19 27.15 27.16 3.6K
11:32 27.13 27.13 27.08 27.11 5.0K
11:33 27.08 27.11 27.07 27.08 3.2K
11:34 27.08 27.09 27.08 27.09 4.8K
11:35 27.10 27.13 26.98 26.98 11.1K
11:36 27.00 27.00 26.93 26.98 3.6K
11:37 26.98 27.00 26.98 27.00 2.6K
11:38 27.00 27.07 26.93 27.07 15.1K
11:39 27.03 27.05 27.03 27.05 2.6K
11:40 27.08 27.08 27.04 27.08 4.3K
11:41 27.11 27.11 27.08 27.08 1.3K
11:42 27.10 27.11 27.09 27.11 1.9K
11:43 27.13 27.13 27.04 27.04 5.2K
11:44 27.04 27.06 27.04 27.05 2.6K
11:45 27.06 27.06 27.06 27.06 0.8K
11:46 27.06 27.06 27.00 27.01 18.6K
11:47 26.98 26.98 26.98 26.98 3.6K
11:48 26.98 26.98 26.95 26.96 35.8K
11:49 26.96 27.05 26.94 27.05 10.4K
11:50 27.05 27.05 27.05 27.05 2.7K
11:51 27.05 27.05 26.96 26.96 6.0K
11:52 26.94 26.94 26.90 26.90 3.4K
11:53 26.84 26.95 26.84 26.95 4.0K
11:54 26.92 26.94 26.91 26.94 6.1K
11:55 26.93 26.95 26.92 26.92 11.0K
11:56 26.86 26.86 26.80 26.80 3.9K
11:57 26.78 26.81 26.77 26.77 2.8K
11:58 26.78 26.78 26.66 26.66 13.4K
11:59 26.62 26.72 26.62 26.72 10.0K
12:00 26.74 26.82 26.74 26.78 7.7K
12:01 26.75 26.75 26.75 26.75 2.6K
12:02 26.73 26.73 26.66 26.68 6.0K
12:03 26.66 26.68 26.57 26.57 7.1K
12:04 26.57 26.57 26.50 26.54 7.2K
12:05 26.54 26.59 26.53 26.55 7.5K
12:06 26.55 26.58 26.54 26.58 4.5K
12:07 26.56 26.56 26.51 26.53 7.0K
12:08 26.53 26.53 26.53 26.53 0.5K
12:09 26.53 26.56 26.53 26.56 1.4K
12:10 26.55 26.55 26.54 26.54 3.0K
12:11 26.48 26.49 26.39 26.49 16.4K
12:12 26.47 26.55 26.47 26.55 6.7K
12:13 26.58 26.66 26.57 26.62 3.1K
12:14 26.62 26.65 26.62 26.62 1.2K
12:15 26.63 26.66 26.61 26.64 3.3K
12:16 26.63 26.63 26.63 26.63 5.6K
12:17 26.63 26.70 26.63 26.70 4.9K
12:18 26.71 26.75 26.71 26.73 8.9K
12:19 26.75 26.77 26.75 26.77 2.1K
12:20 26.77 26.77 26.74 26.74 4.2K
12:21 26.73 26.73 26.73 26.73 0.6K
12:22 26.73 26.77 26.73 26.75 2.9K
12:23 26.74 26.76 26.74 26.75 1.8K
12:24 26.75 26.77 26.73 26.77 7.9K
12:25 26.77 26.77 26.75 26.76 3.5K
12:26 26.75 26.75 26.70 26.70 2.8K
12:27 26.71 26.76 26.71 26.76 2.5K
12:28 26.73 26.73 26.73 26.73 1.4K
12:29 26.75 26.79 26.75 26.78 3.5K
12:30 26.78 26.84 26.77 26.82 5.1K
12:31 26.84 26.87 26.83 26.87 2.9K
12:32 26.87 26.87 26.77 26.80 12.5K
12:33 26.79 26.80 26.76 26.80 1.7K
12:34 26.79 26.79 26.79 26.79 0.8K
12:35 26.79 26.80 26.79 26.80 1.3K
12:36 26.79 26.79 26.77 26.77 3.9K
12:38 26.77 26.77 26.76 26.76 0.8K
12:39 26.76 26.80 26.75 26.80 4.0K
12:40 26.80 26.80 26.77 26.77 6.6K
12:41 26.79 26.82 26.75 26.82 7.2K
12:42 26.89 26.94 26.89 26.94 3.1K
12:43 26.96 27.01 26.96 27.01 11.9K
12:44 27.04 27.15 27.04 27.15 15.9K
12:45 27.14 27.14 27.12 27.12 1.2K
12:46 27.12 27.13 27.05 27.13 1.5K
12:47 27.12 27.14 27.12 27.14 1.9K
12:48 27.11 27.17 27.11 27.17 2.0K
12:49 27.13 27.18 27.13 27.18 2.4K
12:50 27.18 27.19 27.16 27.19 1.9K
12:51 27.19 27.25 27.19 27.23 9.5K
12:52 27.23 27.27 27.23 27.27 2.2K
12:53 27.25 27.26 27.24 27.26 1.9K
12:54 27.27 27.27 27.24 27.26 5.4K
12:55 27.26 27.26 27.26 27.26 1.7K
12:56 27.23 27.23 27.18 27.20 13.2K
12:57 27.18 27.18 27.18 27.18 0.1K
12:58 27.18 27.18 27.13 27.15 3.6K
12:59 27.14 27.14 27.12 27.14 2.9K
13:00 27.20 27.20 27.17 27.17 5.2K
13:01 27.21 27.21 27.20 27.20 14.5K
13:02 27.20 27.20 27.13 27.13 15.3K
13:03 27.13 27.13 27.13 27.13 0.2K
13:04 27.16 27.16 27.16 27.16 3.6K
13:05 27.17 27.17 27.13 27.13 3.0K
13:06 27.12 27.13 27.12 27.12 1.8K
13:07 27.13 27.18 27.13 27.17 2.5K
13:08 27.18 27.18 27.16 27.18 2.4K
13:09 27.24 27.31 27.24 27.31 3.3K
13:10 27.33 27.42 27.33 27.42 6.3K
13:11 27.42 27.51 27.42 27.48 11.7K
13:12 27.44 27.51 27.44 27.51 8.9K
13:13 27.51 27.51 27.51 27.51 0.8K
13:14 27.50 27.50 27.44 27.44 5.5K
13:15 27.42 27.42 27.42 27.42 0.1K
13:16 27.41 27.48 27.41 27.48 8.8K
13:17 27.46 27.49 27.46 27.48 7.9K
13:18 27.49 27.53 27.49 27.49 2.8K
13:19 27.47 27.53 27.47 27.53 2.8K
13:20 27.47 27.53 27.47 27.53 2.7K
13:21 27.50 27.52 27.46 27.52 11.2K
13:22 27.52 27.55 27.52 27.55 4.4K
13:23 27.55 27.58 27.55 27.57 7.4K
13:24 27.59 27.59 27.55 27.59 2.5K
13:25 27.56 27.58 27.56 27.57 4.1K
13:26 27.55 27.55 27.50 27.50 4.1K
13:27 27.50 27.50 27.46 27.47 7.3K
13:28 27.47 27.48 27.45 27.48 3.6K
13:29 27.48 27.51 27.48 27.51 3.0K
13:30 27.54 27.55 27.54 27.55 1.0K
13:31 27.54 27.56 27.54 27.55 2.3K
13:32 27.55 27.62 27.52 27.61 8.6K
13:33 27.59 27.59 27.57 27.59 1.6K
13:34 27.60 27.60 27.59 27.59 0.7K
13:35 27.47 27.47 27.47 27.47 6.2K
13:36 27.50 27.50 27.50 27.50 0.4K
13:37 27.47 27.47 27.43 27.43 5.5K
13:38 27.44 27.48 27.44 27.48 6.4K
13:39 27.47 27.47 27.47 27.47 0.5K
13:40 27.47 27.47 27.41 27.41 6.7K
13:41 27.41 27.41 27.39 27.40 1.9K
13:42 27.35 27.35 27.32 27.33 4.0K
13:43 27.32 27.35 27.32 27.35 3.9K
13:44 27.34 27.34 27.33 27.33 2.4K
13:45 27.33 27.35 27.31 27.31 7.4K
13:46 27.31 27.31 27.31 27.31 0.4K
13:47 27.31 27.31 27.30 27.30 2.2K
13:48 27.30 27.31 27.29 27.31 3.1K
13:49 27.32 27.36 27.31 27.35 13.3K
13:50 27.28 27.28 27.20 27.20 4.8K
13:51 27.20 27.23 27.20 27.23 3.5K
13:52 27.23 27.23 27.23 27.23 1.3K
13:53 27.23 27.23 27.23 27.23 1.9K
13:54 27.21 27.21 27.21 27.21 2.9K
13:55 27.21 27.25 27.21 27.25 2.3K
13:56 27.23 27.24 27.23 27.24 1.4K
13:57 27.24 27.24 27.24 27.24 0.4K
13:58 27.26 27.28 27.26 27.28 3.9K
13:59 27.29 27.29 27.23 27.23 6.8K
14:00 27.21 27.25 27.21 27.25 1.5K
14:01 27.26 27.26 27.24 27.24 1.9K
14:02 27.19 27.23 27.16 27.23 6.3K
14:04 27.24 27.24 27.24 27.24 1.9K
14:05 27.23 27.23 27.23 27.23 0.3K
14:06 27.25 27.25 27.24 27.24 0.7K
14:07 27.24 27.24 27.24 27.24 0.8K
14:08 27.24 27.24 27.23 27.24 0.5K
14:09 27.25 27.25 27.25 27.25 1.2K
14:10 27.26 27.27 27.26 27.26 7.3K
14:11 27.29 27.31 27.28 27.28 8.2K
14:12 27.28 27.28 27.28 27.28 3.1K
14:13 27.28 27.29 27.28 27.28 2.1K
14:14 27.31 27.35 27.31 27.34 3.0K
14:15 27.34 27.34 27.34 27.34 1.0K
14:16 27.35 27.35 27.31 27.35 10.4K
14:17 27.34 27.36 27.34 27.36 2.7K
14:18 27.35 27.38 27.35 27.38 3.6K
14:19 27.39 27.42 27.39 27.42 1.0K
14:20 27.42 27.42 27.42 27.42 1.0K
14:21 27.42 27.42 27.42 27.42 1.2K
14:22 27.44 27.44 27.44 27.44 0.7K
14:23 27.45 27.45 27.44 27.44 1.9K
14:24 27.44 27.44 27.40 27.40 5.3K
14:25 27.40 27.40 27.40 27.40 0.1K
14:26 27.40 27.41 27.39 27.41 4.5K
14:27 27.42 27.42 27.42 27.42 1.4K
14:28 27.41 27.42 27.41 27.42 5.0K
14:29 27.42 27.42 27.42 27.42 0.6K
14:30 27.43 27.44 27.43 27.43 2.3K
14:31 27.41 27.41 27.39 27.41 8.6K
14:32 27.41 27.42 27.41 27.42 2.3K
14:33 27.41 27.45 27.41 27.45 5.2K
14:34 27.45 27.45 27.45 27.45 2.4K
14:35 27.45 27.47 27.45 27.47 1.8K
14:36 27.46 27.46 27.46 27.46 2.6K
14:37 27.46 27.52 27.46 27.52 6.9K
14:38 27.48 27.48 27.48 27.48 5.8K
14:40 27.49 27.49 27.46 27.47 4.3K
14:41 27.48 27.50 27.48 27.50 2.1K
14:42 27.51 27.52 27.51 27.52 0.7K
14:43 27.52 27.53 27.52 27.53 1.5K
14:44 27.52 27.55 27.52 27.55 14.9K
14:45 27.56 27.56 27.56 27.56 0.7K
14:46 27.60 27.62 27.57 27.59 9.2K
14:47 27.58 27.58 27.57 27.58 2.9K
14:48 27.59 27.62 27.59 27.61 2.8K
14:49 27.62 27.64 27.62 27.64 1.7K
14:50 27.60 27.65 27.60 27.65 2.4K
14:51 27.65 27.67 27.65 27.66 5.3K
14:52 27.68 27.74 27.68 27.74 8.9K
14:53 27.74 27.75 27.72 27.72 9.1K
14:54 27.72 27.72 27.72 27.72 1.7K
14:55 27.72 27.72 27.67 27.68 8.4K
14:56 27.68 27.68 27.68 27.68 0.9K
14:57 27.69 27.71 27.69 27.69 8.7K
14:58 27.68 27.76 27.68 27.76 10.4K
14:59 27.69 27.70 27.66 27.66 7.0K
15:00 27.65 27.65 27.65 27.65 0.6K
15:01 27.65 27.68 27.65 27.66 4.1K
15:02 27.63 27.63 27.62 27.62 5.3K
15:03 27.61 27.61 27.56 27.56 24.3K
15:04 27.55 27.57 27.54 27.55 3.1K
15:05 27.58 27.58 27.58 27.58 0.3K
15:06 27.61 27.62 27.61 27.62 5.1K
15:07 27.63 27.63 27.63 27.63 1.6K
15:08 27.63 27.63 27.59 27.59 5.5K
15:09 27.59 27.64 27.59 27.64 7.1K
15:10 27.66 27.66 27.66 27.66 1.0K
15:11 27.65 27.67 27.65 27.67 1.6K
15:12 27.68 27.68 27.67 27.67 5.7K
15:13 27.67 27.67 27.62 27.62 6.3K
15:14 27.62 27.62 27.60 27.60 2.7K
15:15 27.60 27.62 27.59 27.62 8.2K
15:16 27.64 27.64 27.64 27.64 3.6K
15:17 27.65 27.65 27.65 27.65 1.9K
15:18 27.65 27.65 27.60 27.61 7.9K
15:19 27.60 27.61 27.55 27.58 10.7K
15:20 27.58 27.58 27.58 27.58 0.7K
15:21 27.60 27.61 27.58 27.61 3.9K
15:22 27.61 27.61 27.61 27.61 0.1K
15:23 27.62 27.62 27.61 27.61 7.1K
15:24 27.63 27.68 27.63 27.63 11.5K
15:25 27.61 27.62 27.61 27.62 2.6K
15:26 27.63 27.64 27.63 27.64 2.0K
15:27 27.61 27.61 27.60 27.61 5.6K
15:28 27.61 27.61 27.61 27.61 1.4K
15:29 27.61 27.66 27.61 27.66 14.6K
15:30 27.65 27.68 27.65 27.68 4.4K
15:31 27.68 27.70 27.67 27.70 7.9K
15:32 27.68 27.68 27.64 27.67 13.8K
15:33 27.67 27.68 27.64 27.65 9.6K
15:34 27.65 27.67 27.65 27.67 5.9K
15:35 27.67 27.68 27.61 27.61 16.7K
15:36 27.59 27.60 27.57 27.58 6.3K
15:37 27.59 27.60 27.59 27.60 4.5K
15:38 27.60 27.62 27.60 27.62 5.1K
15:39 27.62 27.64 27.62 27.64 11.7K
15:40 27.64 27.68 27.64 27.68 5.5K
15:41 27.68 27.69 27.68 27.68 2.7K
15:42 27.67 27.67 27.66 27.67 10.7K
15:43 27.67 27.71 27.66 27.71 14.4K
15:44 27.71 27.74 27.71 27.72 8.3K
15:45 27.74 27.77 27.74 27.77 13.9K
15:46 27.77 27.77 27.71 27.72 12.1K
15:47 27.74 27.77 27.74 27.77 4.9K
15:48 27.77 27.77 27.72 27.72 11.9K
15:49 27.73 27.75 27.73 27.74 10.2K
15:50 27.75 27.78 27.75 27.78 11.8K
15:51 27.79 27.79 27.73 27.75 32.3K
15:52 27.74 27.74 27.72 27.72 8.0K
15:53 27.73 27.73 27.66 27.67 25.9K
15:54 27.66 27.66 27.61 27.64 30.6K
15:55 27.56 27.60 27.55 27.59 30.6K
15:56 27.58 27.58 27.51 27.58 56.5K
15:57 27.57 27.57 27.53 27.54 37.6K
15:58 27.53 27.54 27.52 27.53 48.7K
15:59 27.53 27.53 27.48 27.48 301.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available