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 29.50 29.74 29.50 29.70 28.2K
09:31 29.78 29.84 29.73 29.78 11.2K
09:33 29.45 29.48 29.40 29.48 17.0K
09:34 29.46 29.46 29.29 29.29 2.3K
09:35 29.30 29.30 29.24 29.24 3.1K
09:36 29.16 29.16 29.15 29.15 0.7K
09:37 29.14 29.14 29.03 29.03 26.8K
09:38 29.05 29.05 29.00 29.00 4.0K
09:39 28.97 28.97 28.85 28.85 4.7K
09:40 28.77 28.79 28.77 28.79 3.8K
09:41 28.81 28.82 28.79 28.79 5.3K
09:42 28.64 28.69 28.64 28.63 1.4K
09:43 28.68 28.68 28.68 28.68 3.5K
09:44 28.63 28.63 28.58 28.63 4.4K
09:45 28.60 28.60 28.58 28.58 2.2K
09:46 28.55 28.58 28.54 28.58 4.5K
09:47 28.51 28.59 28.51 28.59 5.6K
09:48 28.57 28.65 28.48 28.48 35.5K
09:49 28.40 28.50 28.40 28.50 4.1K
09:50 28.51 28.51 28.40 28.40 9.5K
09:51 28.36 28.40 28.36 28.40 2.9K
09:52 28.40 28.42 28.36 28.36 5.1K
09:53 28.33 28.41 28.32 28.41 3.1K
09:54 28.44 28.44 28.43 28.43 0.6K
09:55 28.43 28.43 28.36 28.36 4.6K
09:56 28.33 28.41 28.30 28.41 4.1K
09:58 28.53 28.64 28.53 28.59 3.8K
09:59 28.58 28.58 28.58 28.58 3.4K
10:00 28.62 28.70 28.62 28.64 12.2K
10:01 28.59 28.72 28.59 28.72 5.2K
10:02 28.74 28.74 28.74 28.74 0.6K
10:03 28.75 28.75 28.59 28.59 4.9K
10:04 28.65 28.65 28.62 28.62 2.4K
10:05 28.62 28.62 28.62 28.62 0.2K
10:06 28.63 28.63 28.63 28.63 0.1K
10:07 28.63 28.67 28.63 28.67 1.6K
10:08 28.66 28.69 28.66 28.69 3.3K
10:09 28.73 28.73 28.68 28.68 3.6K
10:10 28.60 28.60 28.59 28.59 3.1K
10:11 28.53 28.62 28.53 28.62 3.2K
10:12 28.58 28.58 28.58 28.58 1.8K
10:13 28.65 28.65 28.65 28.65 1.5K
10:14 28.62 28.66 28.62 28.65 2.8K
10:15 28.60 28.64 28.60 28.64 2.8K
10:16 28.64 28.64 28.61 28.64 0.8K
10:17 28.62 28.62 28.53 28.58 3.1K
10:18 28.53 28.57 28.53 28.57 2.8K
10:19 28.53 28.53 28.51 28.52 3.4K
10:20 28.55 28.55 28.50 28.50 1.6K
10:21 28.49 28.49 28.49 28.49 0.2K
10:22 28.46 28.53 28.46 28.53 3.7K
10:23 28.43 28.43 28.42 28.42 3.2K
10:24 28.45 28.45 28.45 28.45 0.1K
10:25 28.44 28.44 28.39 28.39 4.0K
10:26 28.39 28.40 28.36 28.39 4.8K
10:27 28.39 28.39 28.36 28.36 3.5K
10:28 28.39 28.39 28.39 28.39 1.9K
10:29 28.45 28.54 28.45 28.54 1.7K
10:30 28.51 28.51 28.50 28.50 4.9K
10:31 28.58 28.62 28.58 28.62 2.8K
10:33 28.55 28.55 28.55 28.55 4.6K
10:34 28.53 28.53 28.52 28.52 5.1K
10:37 28.53 28.53 28.53 28.53 1.8K
10:38 28.49 28.49 28.49 28.49 2.5K
10:39 28.44 28.48 28.44 28.45 3.7K
10:40 28.41 28.41 28.41 28.41 0.5K
10:41 28.45 28.45 28.43 28.43 0.9K
10:43 28.45 28.45 28.37 28.37 5.1K
10:44 28.34 28.37 28.34 28.37 0.7K
10:45 28.36 28.42 28.36 28.38 3.1K
10:46 28.41 28.49 28.38 28.49 3.9K
10:47 28.46 28.46 28.46 28.46 0.7K
10:48 28.50 28.50 28.45 28.45 4.8K
10:49 28.47 28.47 28.46 28.46 4.5K
10:52 28.42 28.42 28.42 28.42 0.3K
10:53 28.43 28.43 28.43 28.43 0.8K
10:54 28.43 28.43 28.42 28.42 5.1K
10:55 28.42 28.42 28.40 28.42 2.8K
10:56 28.41 28.41 28.33 28.33 15.0K
10:57 28.34 28.36 28.34 28.34 1.6K
10:58 28.34 28.34 28.31 28.31 2.0K
10:59 28.30 28.32 28.29 28.29 6.7K
11:00 28.30 28.38 28.30 28.38 5.8K
11:01 28.36 28.36 28.34 28.34 1.8K
11:02 28.33 28.39 28.33 28.38 15.0K
11:03 28.38 28.38 28.38 28.38 0.3K
11:04 28.33 28.33 28.32 28.32 2.7K
11:05 28.30 28.30 28.27 28.27 1.6K
11:06 28.27 28.27 28.21 28.21 1.5K
11:09 28.25 28.27 28.23 28.23 5.9K
11:10 28.23 28.23 28.20 28.20 2.2K
11:11 28.23 28.25 28.23 28.25 4.5K
11:12 28.22 28.22 28.22 28.22 2.2K
11:13 28.23 28.23 28.21 28.21 1.0K
11:14 28.24 28.24 28.24 28.24 2.6K
11:15 28.21 28.25 28.21 28.25 1.6K
11:16 28.23 28.25 28.23 28.25 2.2K
11:17 28.24 28.26 28.24 28.25 8.4K
11:18 28.18 28.18 28.18 28.18 2.0K
11:19 28.19 28.19 28.16 28.19 1.6K
11:21 28.16 28.16 28.13 28.16 4.5K
11:23 28.15 28.15 28.15 28.15 1.7K
11:24 28.19 28.19 28.19 28.19 1.1K
11:25 28.16 28.16 28.13 28.13 4.6K
11:26 28.13 28.13 28.13 28.13 0.6K
11:27 28.11 28.11 28.11 28.11 0.7K
11:28 28.13 28.13 28.12 28.12 4.7K
11:29 28.12 28.13 28.12 28.13 1.1K
11:30 28.14 28.14 28.14 28.14 1.7K
11:32 28.12 28.13 28.10 28.11 4.0K
11:33 28.09 28.09 28.07 28.07 1.9K
11:35 28.06 28.09 28.06 28.08 8.4K
11:36 28.05 28.05 28.02 28.03 3.1K
11:37 28.06 28.06 28.04 28.06 1.7K
11:38 28.05 28.05 28.03 28.03 1.7K
11:39 28.03 28.04 28.03 28.04 0.6K
11:40 28.03 28.03 28.03 28.03 0.2K
11:41 28.00 28.00 27.98 27.98 34.6K
11:42 27.98 27.98 27.92 27.92 2.5K
11:43 27.92 27.93 27.91 27.93 3.4K
11:45 27.90 27.92 27.88 27.92 5.8K
11:46 27.93 27.93 27.89 27.89 1.6K
11:47 27.88 27.88 27.88 27.88 2.1K
11:48 27.85 27.85 27.85 27.85 0.7K
11:49 27.85 27.85 27.85 27.85 0.2K
11:50 27.85 27.85 27.83 27.83 2.5K
11:51 27.80 27.83 27.80 27.81 1.0K
11:52 27.83 27.85 27.83 27.85 6.2K
11:55 27.84 27.88 27.84 27.86 5.7K
11:56 27.86 27.86 27.85 27.85 0.5K
11:57 27.86 27.86 27.84 27.84 3.4K
11:58 27.83 27.83 27.83 27.83 0.1K
11:59 27.84 27.88 27.84 27.88 1.8K
12:00 27.84 27.85 27.84 27.85 2.7K
12:01 27.85 27.85 27.84 27.84 0.7K
12:02 27.84 27.84 27.84 27.84 2.1K
12:03 27.87 27.87 27.85 27.87 4.6K
12:04 27.89 27.95 27.89 27.95 2.1K
12:05 27.93 27.95 27.93 27.95 2.0K
12:06 27.94 27.96 27.94 27.96 0.7K
12:07 27.97 27.98 27.97 27.98 0.6K
12:08 27.92 27.92 27.85 27.85 11.4K
12:09 27.85 27.85 27.85 27.85 0.8K
12:10 27.84 27.85 27.82 27.85 7.1K
12:11 27.87 27.87 27.86 27.86 1.1K
12:12 27.87 27.87 27.84 27.84 0.7K
12:13 27.84 27.84 27.84 27.84 1.2K
12:14 27.84 27.84 27.84 27.84 0.1K
12:15 27.87 27.87 27.82 27.82 2.7K
12:16 27.82 27.82 27.80 27.80 1.3K
12:17 27.88 27.91 27.88 27.91 5.3K
12:18 27.91 27.95 27.91 27.95 1.1K
12:19 27.99 27.99 27.99 27.99 0.1K
12:20 27.98 27.98 27.91 27.91 4.0K
12:21 27.93 27.93 27.91 27.91 0.3K
12:22 27.91 27.93 27.91 27.93 1.0K
12:23 27.92 27.92 27.92 27.92 0.6K
12:24 27.91 27.96 27.91 27.96 2.1K
12:25 27.95 27.95 27.95 27.95 2.1K
12:26 27.93 27.96 27.93 27.94 3.7K
12:27 27.95 27.95 27.95 27.95 4.4K
12:30 27.94 27.95 27.92 27.92 11.6K
12:31 27.92 27.94 27.92 27.94 3.4K
12:33 27.96 27.96 27.96 27.96 0.3K
12:34 27.97 27.97 27.97 27.97 7.6K
12:35 27.99 27.99 27.99 27.99 1.2K
12:36 27.97 27.97 27.97 27.97 2.8K
12:37 27.95 27.97 27.95 27.97 1.1K
12:38 27.97 27.97 27.95 27.97 3.4K
12:39 27.97 27.99 27.97 27.99 3.7K
12:40 28.02 28.02 28.02 28.02 0.6K
12:41 28.00 28.00 27.94 27.94 2.9K
12:42 27.96 27.96 27.96 27.96 0.8K
12:43 27.94 27.94 27.92 27.92 3.2K
12:44 27.92 27.92 27.92 27.92 1.0K
12:45 27.90 27.90 27.90 27.90 1.0K
12:46 27.90 27.91 27.90 27.91 5.6K
12:48 27.93 27.93 27.93 27.93 3.8K
12:49 27.92 27.92 27.92 27.92 0.4K
12:50 27.89 27.89 27.89 27.89 1.1K
12:51 27.87 27.87 27.87 27.87 1.5K
12:52 27.87 27.87 27.86 27.86 1.0K
12:54 27.87 27.89 27.87 27.88 3.7K
12:55 27.90 27.90 27.88 27.88 8.3K
12:56 27.87 27.90 27.87 27.90 3.3K
12:57 27.90 27.91 27.90 27.91 0.8K
12:58 27.89 27.90 27.89 27.90 3.2K
12:59 27.90 27.90 27.90 27.90 1.4K
13:00 27.90 27.91 27.88 27.91 2.4K
13:01 27.90 27.91 27.88 27.88 3.2K
13:02 27.87 27.87 27.87 27.87 2.1K
13:03 27.87 27.87 27.87 27.87 0.3K
13:05 27.89 27.93 27.89 27.89 8.7K
13:06 27.89 27.89 27.89 27.89 0.9K
13:07 27.91 27.91 27.88 27.88 2.6K
13:08 27.91 27.91 27.91 27.91 0.4K
13:09 27.89 27.89 27.89 27.89 0.3K
13:10 27.89 27.89 27.89 27.89 0.4K
13:12 27.89 27.89 27.89 27.89 0.6K
13:13 27.89 27.89 27.89 27.89 0.5K
13:14 27.90 27.91 27.90 27.91 2.4K
13:15 27.91 27.92 27.90 27.92 2.1K
13:16 27.93 27.93 27.91 27.93 1.1K
13:18 27.92 27.93 27.92 27.92 2.3K
13:19 27.93 27.93 27.92 27.92 4.2K
13:20 27.90 27.90 27.89 27.89 0.6K
13:21 27.89 27.91 27.87 27.91 8.1K
13:22 27.91 27.91 27.91 27.91 0.4K
13:24 27.91 27.91 27.91 27.91 0.8K
13:25 27.91 27.91 27.91 27.91 2.1K
13:26 27.89 27.91 27.89 27.91 3.5K
13:27 27.90 27.91 27.90 27.90 2.6K
13:28 27.90 27.90 27.89 27.89 0.8K
13:29 27.90 27.90 27.90 27.90 0.6K
13:30 27.87 27.87 27.86 27.86 3.0K
13:31 27.86 27.88 27.86 27.86 1.8K
13:32 27.89 27.89 27.87 27.87 0.7K
13:33 27.83 27.84 27.83 27.84 6.7K
13:34 27.84 27.84 27.84 27.84 0.2K
13:35 27.84 27.84 27.84 27.84 1.8K
13:36 27.85 27.85 27.85 27.85 1.2K
13:37 27.86 27.86 27.85 27.85 3.8K
13:38 27.86 27.86 27.78 27.79 10.2K
13:39 27.79 27.84 27.79 27.82 2.3K
13:40 27.82 27.84 27.78 27.78 2.6K
13:41 27.79 27.82 27.79 27.82 0.5K
13:42 27.82 27.83 27.82 27.83 1.7K
13:43 27.82 27.86 27.80 27.86 9.0K
13:44 27.86 27.89 27.86 27.88 10.6K
13:45 27.89 27.90 27.89 27.89 1.9K
13:46 27.90 27.90 27.90 27.90 1.0K
13:47 27.90 27.91 27.90 27.91 0.7K
13:48 27.90 27.90 27.89 27.89 2.5K
13:49 27.89 27.89 27.86 27.86 3.9K
13:52 27.83 27.86 27.83 27.86 0.9K
13:53 27.84 27.84 27.84 27.84 0.4K
13:54 27.87 27.87 27.87 27.87 1.8K
13:57 27.89 27.89 27.86 27.86 1.7K
13:58 27.88 27.96 27.88 27.96 4.2K
13:59 27.97 27.97 27.96 27.95 3.1K
14:00 27.91 27.94 27.87 27.87 17.2K
14:01 27.81 27.81 27.80 27.80 5.8K
14:02 27.79 27.83 27.79 27.83 3.7K
14:03 27.80 27.80 27.75 27.75 4.8K
14:04 27.75 27.75 27.75 27.75 2.7K
14:05 27.70 27.70 27.62 27.62 3.3K
14:06 27.61 27.61 27.57 27.60 3.7K
14:07 27.57 27.61 27.57 27.60 3.9K
14:08 27.59 27.59 27.59 27.58 0.5K
14:09 27.61 27.61 27.52 27.57 12.3K
14:10 27.57 27.57 27.57 27.57 0.2K
14:11 27.57 27.57 27.55 27.55 1.2K
14:12 27.53 27.55 27.51 27.55 4.4K
14:13 27.54 27.54 27.54 27.54 0.9K
14:14 27.46 27.46 27.46 27.46 33.0K
14:15 27.47 27.47 27.43 27.43 3.8K
14:16 27.40 27.40 27.38 27.38 2.0K
14:17 27.39 27.39 27.35 27.35 1.9K
14:18 27.35 27.37 27.35 27.36 2.1K
14:19 27.33 27.36 27.30 27.36 3.6K
14:20 27.39 27.43 27.38 27.43 2.7K
14:21 27.44 27.44 27.40 27.40 2.2K
14:22 27.43 27.45 27.43 27.45 3.5K
14:23 27.44 27.44 27.36 27.36 3.8K
14:25 27.41 27.61 27.41 27.61 20.9K
14:26 27.56 27.56 27.53 27.53 3.1K
14:27 27.51 27.59 27.51 27.59 3.1K
14:28 27.57 27.58 27.47 27.47 4.5K
14:29 27.47 27.47 27.44 27.44 0.6K
14:30 27.42 27.46 27.42 27.45 3.1K
14:31 27.48 27.55 27.48 27.53 6.9K
14:32 27.55 27.65 27.55 27.59 4.4K
14:33 27.60 27.60 27.55 27.56 5.2K
14:34 27.56 27.56 27.48 27.48 6.2K
14:35 27.47 27.49 27.45 27.45 2.5K
14:36 27.39 27.44 27.39 27.44 2.5K
14:37 27.44 27.44 27.36 27.36 7.9K
14:38 27.34 27.34 27.25 27.25 2.8K
14:39 27.27 27.27 27.25 27.25 2.5K
14:40 27.27 27.31 27.24 27.29 3.8K
14:41 27.28 27.28 27.24 27.24 3.2K
14:42 27.20 27.20 27.13 27.13 5.3K
14:43 27.14 27.14 27.08 27.12 2.2K
14:44 27.15 27.17 27.12 27.17 4.9K
14:45 27.18 27.18 27.16 27.16 1.4K
14:46 27.21 27.21 27.13 27.14 12.4K
14:47 27.16 27.16 27.14 27.14 3.4K
14:48 27.12 27.14 27.07 27.10 17.9K
14:49 27.04 27.12 27.03 27.08 12.3K
14:50 27.08 27.11 27.02 27.02 3.1K
14:51 27.04 27.12 27.03 27.10 4.1K
14:52 27.10 27.10 27.10 27.10 1.4K
14:53 27.10 27.12 27.08 27.08 5.0K
14:54 27.10 27.10 27.05 27.05 7.0K
14:55 27.00 27.00 26.99 26.99 7.8K
14:56 27.01 27.01 26.96 26.96 6.0K
14:57 26.96 26.99 26.94 26.94 8.3K
14:58 26.99 26.99 26.90 26.92 5.3K
14:59 26.94 26.97 26.94 26.96 2.5K
15:00 26.97 27.00 26.91 26.91 9.7K
15:01 26.94 26.95 26.92 26.95 3.4K
15:02 26.93 26.94 26.90 26.90 6.1K
15:03 26.90 26.94 26.89 26.89 10.2K
15:04 26.88 26.91 26.86 26.86 5.1K
15:05 26.87 26.89 26.81 26.88 8.2K
15:06 26.89 26.96 26.89 26.96 2.2K
15:07 26.98 26.98 26.96 26.96 6.3K
15:08 26.93 26.97 26.92 26.97 1.1K
15:09 27.01 27.03 26.98 27.00 9.3K
15:10 27.00 27.00 26.92 26.97 10.2K
15:11 26.97 26.97 26.90 26.90 11.7K
15:12 26.91 26.91 26.91 26.91 2.0K
15:13 26.98 26.99 26.90 26.90 5.1K
15:14 26.90 26.90 26.88 26.89 5.4K
15:15 26.90 26.90 26.86 26.88 3.2K
15:16 26.86 26.92 26.86 26.88 10.2K
15:17 26.87 26.88 26.85 26.85 3.5K
15:18 26.88 26.89 26.82 26.82 13.1K
15:19 26.82 26.82 26.77 26.77 6.6K
15:20 26.77 26.85 26.77 26.85 10.3K
15:21 26.82 26.93 26.82 26.91 8.8K
15:22 26.91 26.91 26.77 26.82 11.2K
15:23 26.84 26.84 26.78 26.78 10.2K
15:24 26.71 26.74 26.70 26.70 5.4K
15:25 26.70 26.70 26.62 26.62 8.6K
15:26 26.62 26.62 26.50 26.53 12.9K
15:27 26.51 26.58 26.51 26.56 8.4K
15:28 26.56 26.56 26.51 26.53 11.2K
15:29 26.53 26.56 26.52 26.56 8.1K
15:30 26.54 26.56 26.52 26.53 12.2K
15:31 26.51 26.52 26.47 26.50 14.1K
15:32 26.47 26.55 26.45 26.47 19.9K
15:33 26.44 26.46 26.41 26.41 12.6K
15:34 26.42 26.45 26.42 26.45 4.4K
15:35 26.43 26.44 26.32 26.35 12.8K
15:36 26.37 26.40 26.34 26.39 7.2K
15:37 26.39 26.39 26.31 26.31 8.8K
15:38 26.28 26.29 26.23 26.23 12.2K
15:39 26.25 26.25 26.21 26.21 11.6K
15:40 26.18 26.18 26.10 26.14 27.2K
15:41 26.12 26.12 26.09 26.09 14.0K
15:42 26.08 26.09 26.06 26.07 17.1K
15:43 26.06 26.12 26.01 26.01 39.5K
15:44 26.01 26.02 25.98 25.98 18.3K
15:45 25.97 25.98 25.92 25.92 21.0K
15:46 25.91 25.99 25.91 25.93 30.9K
15:47 25.93 26.10 25.93 26.09 22.4K
15:48 26.09 26.36 26.09 26.34 19.2K
15:49 26.33 26.36 26.33 26.36 28.4K
15:50 26.35 26.53 26.35 26.51 41.2K
15:51 26.47 26.49 26.45 26.49 31.6K
15:52 26.46 26.51 26.43 26.50 31.4K
15:53 26.53 26.54 26.50 26.54 33.0K
15:54 26.54 26.56 26.54 26.54 23.2K
15:55 26.52 26.52 26.40 26.40 59.1K
15:56 26.39 26.40 26.24 26.24 48.3K
15:57 26.27 26.27 26.22 26.24 52.4K
15:58 26.24 26.26 26.23 26.26 47.2K
15:59 26.25 26.39 26.25 26.32 252.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available