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 26.81 26.87 26.78 26.86 26.6K
09:31 26.96 26.99 26.86 26.90 4.5K
09:32 26.88 26.90 26.78 26.78 3.9K
09:33 26.74 26.74 26.68 26.69 2.3K
09:34 26.68 26.73 26.68 26.73 4.3K
09:35 26.67 26.72 26.67 26.68 3.8K
09:36 26.74 26.74 26.72 26.72 2.9K
09:37 26.72 26.72 26.65 26.65 4.5K
09:38 26.56 26.61 26.53 26.61 2.4K
09:39 26.61 26.62 26.60 26.62 5.1K
09:40 26.58 26.64 26.55 26.63 4.5K
09:41 26.63 26.74 26.62 26.74 2.1K
09:42 26.75 26.77 26.62 26.62 3.1K
09:43 26.66 26.71 26.62 26.62 5.7K
09:44 26.56 26.56 26.56 26.56 3.6K
09:45 26.50 26.59 26.50 26.59 6.5K
09:46 26.62 26.65 26.62 26.65 1.2K
09:47 26.72 26.72 26.58 26.59 3.8K
09:48 26.69 26.69 26.54 26.54 5.7K
09:49 26.54 26.54 26.52 26.52 2.4K
09:50 26.51 26.52 26.50 26.50 23.9K
09:51 26.41 26.44 26.41 26.44 10.3K
09:52 26.44 26.51 26.44 26.51 3.9K
09:53 26.46 26.46 26.44 26.44 2.1K
09:54 26.40 26.43 26.40 26.43 1.5K
09:55 26.44 26.44 26.44 26.44 0.8K
09:56 26.46 26.51 26.46 26.51 4.8K
09:57 26.51 26.51 26.40 26.40 3.5K
09:58 26.42 26.43 26.40 26.40 1.8K
09:59 26.46 26.51 26.46 26.50 4.1K
10:00 26.54 26.54 26.45 26.49 3.2K
10:01 26.52 26.52 26.43 26.43 3.7K
10:02 26.43 26.43 26.39 26.39 3.2K
10:03 26.39 26.39 26.31 26.35 3.9K
10:04 26.37 26.38 26.31 26.31 1.8K
10:05 26.34 26.42 26.34 26.42 3.7K
10:06 26.44 26.44 26.44 26.44 2.3K
10:07 26.34 26.34 26.33 26.34 3.9K
10:08 26.32 26.32 26.32 26.32 0.3K
10:09 26.33 26.33 26.33 26.33 3.1K
10:10 26.37 26.38 26.37 26.38 0.9K
10:11 26.39 26.39 26.37 26.37 2.0K
10:12 26.37 26.37 26.28 26.28 11.9K
10:13 26.27 26.31 26.27 26.27 5.1K
10:14 26.27 26.27 26.19 26.19 2.4K
10:15 26.20 26.20 26.20 26.20 4.8K
10:16 26.21 26.22 26.21 26.21 2.9K
10:17 26.19 26.22 26.19 26.22 4.2K
10:18 26.19 26.22 26.19 26.22 2.8K
10:19 26.16 26.17 26.16 26.17 3.1K
10:20 26.16 26.16 26.13 26.13 4.7K
10:21 26.17 26.17 26.17 26.17 1.0K
10:22 26.14 26.14 26.13 26.13 4.1K
10:23 26.10 26.14 26.10 26.14 3.1K
10:24 26.21 26.27 26.21 26.27 7.7K
10:25 26.25 26.25 26.25 26.25 0.3K
10:26 26.25 26.25 26.21 26.23 3.5K
10:27 26.26 26.26 26.25 26.25 2.6K
10:28 26.25 26.25 26.25 26.25 0.6K
10:29 26.22 26.22 26.10 26.10 7.7K
10:30 26.11 26.12 26.11 26.12 3.4K
10:31 26.11 26.14 26.02 26.04 5.8K
10:32 26.10 26.11 26.10 26.11 2.7K
10:33 26.15 26.15 26.10 26.10 3.0K
10:35 26.06 26.08 26.04 26.08 5.3K
10:36 26.10 26.10 26.05 26.05 2.0K
10:37 26.08 26.08 26.08 26.08 0.5K
10:38 26.10 26.12 26.09 26.09 3.5K
10:39 26.11 26.11 26.11 26.11 0.1K
10:40 26.11 26.12 26.11 26.12 1.0K
10:41 26.12 26.12 26.07 26.07 3.9K
10:42 26.05 26.31 26.05 26.31 13.6K
10:43 26.34 26.35 26.32 26.33 2.8K
10:44 26.35 26.36 26.33 26.33 3.9K
10:45 26.29 26.29 26.23 26.24 4.1K
10:46 26.21 26.21 26.19 26.19 1.5K
10:47 26.20 26.20 26.20 26.20 0.8K
10:48 26.23 26.24 26.20 26.21 4.5K
10:49 26.23 26.31 26.23 26.31 3.0K
10:50 26.31 26.32 26.30 26.31 2.4K
10:51 26.33 26.33 26.33 26.32 0.7K
10:52 26.31 26.33 26.31 26.33 2.2K
10:53 26.32 26.33 26.30 26.32 6.6K
10:54 26.26 26.26 26.26 26.26 2.9K
10:55 26.32 26.32 26.32 26.32 3.2K
10:56 26.34 26.34 26.26 26.27 3.3K
10:57 26.20 26.24 26.20 26.24 4.4K
10:58 26.25 26.27 26.25 26.27 1.8K
10:59 26.29 26.29 26.29 26.29 2.5K
11:00 26.28 26.28 26.27 26.27 1.0K
11:01 26.24 26.27 26.24 26.27 5.0K
11:02 26.26 26.26 26.26 26.26 4.5K
11:03 26.28 26.31 26.28 26.30 4.1K
11:04 26.29 26.29 26.29 26.29 1.1K
11:05 26.30 26.30 26.26 26.29 5.1K
11:06 26.28 26.28 26.28 26.28 0.2K
11:07 26.28 26.28 26.26 26.26 2.6K
11:08 26.27 26.27 26.24 26.24 3.1K
11:09 26.25 26.27 26.25 26.27 1.6K
11:10 26.28 26.28 26.21 26.23 8.4K
11:11 26.21 26.21 26.21 26.21 0.4K
11:12 26.22 26.24 26.22 26.24 2.2K
11:13 26.24 26.25 26.24 26.24 0.9K
11:14 26.24 26.24 26.24 26.24 1.3K
11:15 26.27 26.29 26.27 26.27 7.6K
11:16 26.28 26.28 26.28 26.28 1.0K
11:17 26.38 26.38 26.38 26.38 9.0K
11:18 26.44 26.44 26.42 26.44 2.9K
11:19 26.44 26.44 26.42 26.42 2.7K
11:20 26.41 26.46 26.40 26.46 5.4K
11:21 26.44 26.44 26.40 26.40 3.0K
11:22 26.39 26.42 26.39 26.42 2.1K
11:23 26.41 26.47 26.41 26.43 3.2K
11:24 26.43 26.43 26.41 26.41 3.6K
11:25 26.42 26.43 26.42 26.43 1.4K
11:26 26.43 26.44 26.42 26.44 2.9K
11:27 26.44 26.48 26.44 26.48 2.9K
11:28 26.47 26.48 26.47 26.48 0.6K
11:29 26.47 26.51 26.47 26.50 4.6K
11:30 26.50 26.50 26.50 26.50 0.5K
11:31 26.50 26.52 26.49 26.52 5.3K
11:32 26.50 26.51 26.50 26.51 4.0K
11:33 26.50 26.50 26.39 26.39 5.2K
11:34 26.38 26.42 26.38 26.42 5.6K
11:35 26.41 26.41 26.39 26.39 3.2K
11:36 26.41 26.42 26.41 26.42 4.2K
11:37 26.47 26.47 26.47 26.47 0.6K
11:38 26.48 26.48 26.48 26.48 1.4K
11:39 26.48 26.50 26.43 26.44 4.2K
11:40 26.48 26.48 26.46 26.46 2.8K
11:41 26.47 26.50 26.47 26.50 3.9K
11:42 26.50 26.51 26.50 26.51 0.9K
11:43 26.51 26.54 26.51 26.54 2.1K
11:44 26.54 26.54 26.54 26.54 0.2K
11:45 26.57 26.59 26.57 26.59 4.7K
11:46 26.60 26.60 26.59 26.59 0.8K
11:47 26.61 26.67 26.61 26.67 7.9K
11:48 26.67 26.70 26.67 26.70 2.3K
11:49 26.70 26.70 26.61 26.61 13.5K
11:50 26.63 26.63 26.56 26.56 2.2K
11:51 26.58 26.58 26.58 26.58 0.9K
11:52 26.60 26.64 26.60 26.63 5.3K
11:53 26.64 26.64 26.62 26.62 1.9K
11:54 26.61 26.61 26.61 26.61 0.4K
11:55 26.62 26.63 26.60 26.60 4.1K
11:56 26.60 26.60 26.59 26.59 1.1K
11:57 26.57 26.57 26.57 26.57 1.6K
11:58 26.54 26.57 26.54 26.57 3.0K
11:59 26.57 26.57 26.56 26.57 1.5K
12:00 26.58 26.59 26.58 26.59 1.3K
12:01 26.57 26.57 26.57 26.57 1.6K
12:02 26.56 26.57 26.56 26.56 2.8K
12:03 26.55 26.55 26.55 26.55 0.2K
12:04 26.55 26.57 26.55 26.56 3.7K
12:05 26.56 26.56 26.55 26.55 2.3K
12:06 26.55 26.57 26.55 26.56 2.5K
12:07 26.56 26.56 26.54 26.54 1.7K
12:08 26.47 26.52 26.47 26.52 5.7K
12:09 26.53 26.53 26.52 26.52 0.8K
12:10 26.53 26.54 26.51 26.51 2.1K
12:11 26.50 26.50 26.49 26.49 2.2K
12:13 26.51 26.53 26.51 26.53 1.6K
12:14 26.53 26.53 26.53 26.53 0.3K
12:15 26.54 26.54 26.52 26.52 2.6K
12:16 26.51 26.51 26.49 26.49 1.5K
12:17 26.48 26.48 26.48 26.48 0.7K
12:18 26.48 26.48 26.48 26.48 0.2K
12:19 26.49 26.50 26.49 26.50 3.2K
12:20 26.50 26.50 26.50 26.50 3.2K
12:21 26.49 26.49 26.49 26.49 2.1K
12:22 26.47 26.47 26.46 26.46 2.3K
12:23 26.45 26.46 26.44 26.46 2.7K
12:24 26.47 26.47 26.47 26.47 0.5K
12:26 26.47 26.47 26.44 26.44 11.0K
12:28 26.47 26.47 26.47 26.47 1.3K
12:29 26.44 26.44 26.42 26.44 5.5K
12:30 26.40 26.40 26.40 26.40 1.7K
12:31 26.39 26.40 26.39 26.39 1.5K
12:32 26.41 26.41 26.41 26.41 1.5K
12:33 26.38 26.38 26.38 26.38 2.6K
12:34 26.38 26.38 26.38 26.38 0.6K
12:35 26.39 26.39 26.37 26.37 4.0K
12:36 26.36 26.36 26.36 26.36 0.6K
12:38 26.36 26.37 26.36 26.37 2.7K
12:40 26.38 26.38 26.38 26.38 2.1K
12:42 26.35 26.36 26.35 26.36 3.6K
12:43 26.37 26.41 26.37 26.41 2.2K
12:44 26.38 26.38 26.35 26.35 2.7K
12:45 26.36 26.36 26.36 26.36 1.3K
12:46 26.37 26.37 26.37 26.37 1.4K
12:49 26.39 26.39 26.39 26.39 0.8K
12:50 26.38 26.38 26.38 26.38 3.6K
12:51 26.39 26.39 26.39 26.39 2.9K
12:53 26.39 26.39 26.39 26.39 0.4K
12:54 26.40 26.40 26.40 26.40 2.1K
12:55 26.41 26.41 26.41 26.41 1.9K
12:56 26.41 26.41 26.37 26.37 4.3K
12:58 26.34 26.34 26.34 26.34 1.5K
13:00 26.33 26.33 26.30 26.30 2.3K
13:01 26.30 26.30 26.23 26.24 6.9K
13:02 26.23 26.23 26.23 26.23 1.3K
13:03 26.21 26.21 26.20 26.20 2.2K
13:04 26.20 26.21 26.20 26.21 6.5K
13:05 26.21 26.22 26.21 26.22 4.7K
13:06 26.23 26.23 26.23 26.23 0.3K
13:07 26.24 26.28 26.24 26.28 2.7K
13:08 26.29 26.29 26.27 26.27 3.6K
13:09 26.28 26.28 26.28 26.28 1.5K
13:10 26.29 26.29 26.29 26.29 1.1K
13:11 26.30 26.32 26.30 26.32 1.3K
13:12 26.33 26.33 26.32 26.32 3.4K
13:13 26.29 26.30 26.29 26.30 2.1K
13:15 26.30 26.31 26.30 26.31 0.5K
13:16 26.28 26.31 26.28 26.31 6.3K
13:17 26.33 26.33 26.33 26.33 0.4K
13:19 26.32 26.32 26.30 26.31 0.9K
13:20 26.30 26.30 26.30 26.30 1.4K
13:21 26.31 26.31 26.31 26.31 0.5K
13:22 26.32 26.32 26.29 26.29 3.6K
13:23 26.28 26.28 26.27 26.28 3.4K
13:24 26.29 26.29 26.29 26.29 0.9K
13:25 26.30 26.30 26.30 26.30 2.4K
13:26 26.31 26.31 26.31 26.31 3.3K
13:28 26.32 26.34 26.32 26.34 3.5K
13:29 26.34 26.34 26.34 26.34 0.7K
13:30 26.31 26.31 26.30 26.30 2.1K
13:31 26.31 26.31 26.29 26.29 1.2K
13:32 26.30 26.34 26.30 26.34 5.7K
13:33 26.35 26.35 26.35 26.35 2.1K
13:34 26.33 26.33 26.33 26.33 0.5K
13:36 26.35 26.40 26.35 26.40 1.7K
13:37 26.40 26.41 26.40 26.41 1.2K
13:38 26.42 26.43 26.42 26.43 0.7K
13:39 26.43 26.45 26.43 26.45 0.7K
13:40 26.44 26.47 26.44 26.44 5.5K
13:41 26.43 26.43 26.43 26.43 0.5K
13:42 26.41 26.41 26.41 26.41 1.8K
13:43 26.40 26.40 26.40 26.40 1.2K
13:44 26.40 26.40 26.40 26.40 0.7K
13:45 26.40 26.40 26.40 26.40 0.2K
13:46 26.40 26.40 26.39 26.39 5.7K
13:47 26.38 26.38 26.38 26.38 0.2K
13:48 26.38 26.38 26.38 26.38 0.2K
13:49 26.36 26.36 26.31 26.31 3.9K
13:51 26.32 26.32 26.32 26.32 3.5K
13:52 26.34 26.35 26.34 26.35 2.1K
13:53 26.34 26.34 26.34 26.34 1.9K
13:54 26.33 26.33 26.33 26.33 1.6K
13:55 26.33 26.33 26.33 26.33 1.2K
13:56 26.33 26.34 26.33 26.34 1.5K
13:57 26.35 26.36 26.35 26.36 2.3K
13:58 26.38 26.38 26.38 26.38 2.5K
14:00 26.40 26.40 26.40 26.40 0.7K
14:01 26.40 26.40 26.40 26.40 3.1K
14:02 26.39 26.39 26.38 26.38 1.2K
14:03 26.36 26.36 26.36 26.36 2.0K
14:04 26.36 26.36 26.36 26.36 0.6K
14:05 26.36 26.36 26.36 26.36 2.1K
14:06 26.37 26.37 26.36 26.36 2.9K
14:07 26.37 26.37 26.37 26.37 0.4K
14:08 26.38 26.39 26.38 26.39 2.0K
14:09 26.38 26.38 26.38 26.38 2.0K
14:10 26.37 26.37 26.35 26.35 2.5K
14:11 26.33 26.35 26.32 26.35 9.6K
14:12 26.32 26.32 26.28 26.28 2.0K
14:13 26.28 26.28 26.28 26.28 0.3K
14:14 26.26 26.26 26.22 26.23 3.9K
14:15 26.18 26.18 26.18 26.18 1.1K
14:17 26.18 26.18 26.18 26.18 0.2K
14:18 26.17 26.17 26.16 26.16 0.3K
14:19 26.17 26.22 26.17 26.22 7.1K
14:20 26.20 26.20 26.19 26.19 3.1K
14:21 26.18 26.18 26.18 26.18 2.8K
14:22 26.18 26.19 26.18 26.19 1.1K
14:23 26.20 26.22 26.20 26.22 2.5K
14:25 26.24 26.24 26.22 26.22 5.1K
14:26 26.21 26.21 26.21 26.21 1.0K
14:27 26.20 26.21 26.20 26.21 1.1K
14:28 26.20 26.20 26.18 26.18 2.0K
14:29 26.17 26.18 26.17 26.18 1.7K
14:30 26.17 26.17 26.16 26.16 1.6K
14:31 26.16 26.16 26.14 26.14 2.1K
14:32 26.14 26.15 26.14 26.14 4.3K
14:33 26.14 26.14 26.14 26.14 1.3K
14:35 26.14 26.15 26.14 26.15 2.2K
14:36 26.15 26.15 26.14 26.14 2.9K
14:38 26.12 26.12 26.11 26.11 1.9K
14:39 26.11 26.11 26.08 26.08 2.9K
14:40 26.07 26.07 26.06 26.06 1.2K
14:41 26.04 26.04 26.04 26.04 2.6K
14:42 26.04 26.04 26.04 26.04 3.5K
14:43 26.02 26.02 26.02 26.02 1.9K
14:44 26.05 26.05 26.03 26.04 6.4K
14:45 26.04 26.04 26.04 26.04 2.1K
14:46 26.04 26.04 26.04 26.04 1.9K
14:47 26.01 26.02 26.00 26.02 8.8K
14:48 26.03 26.06 26.03 26.05 1.4K
14:49 26.05 26.06 26.05 26.06 1.8K
14:50 26.05 26.07 26.05 26.07 4.3K
14:51 26.09 26.11 26.09 26.11 0.9K
14:52 26.10 26.10 26.10 26.10 3.2K
14:54 26.10 26.10 26.07 26.10 7.9K
14:56 26.09 26.09 26.09 26.09 0.2K
14:57 26.07 26.09 26.07 26.09 4.8K
14:58 26.07 26.07 26.07 26.07 2.4K
14:59 26.05 26.05 26.05 26.05 1.2K
15:00 26.05 26.08 26.05 26.08 2.8K
15:01 26.09 26.09 26.09 26.09 0.6K
15:02 26.06 26.06 26.02 26.02 4.8K
15:03 26.02 26.05 26.02 26.05 3.7K
15:04 26.04 26.04 26.02 26.04 4.0K
15:05 26.04 26.04 26.04 26.04 0.8K
15:06 26.05 26.05 26.04 26.04 2.8K
15:07 26.05 26.06 26.05 26.06 4.3K
15:08 26.09 26.09 26.08 26.08 1.1K
15:09 26.08 26.08 26.08 26.08 0.5K
15:10 26.07 26.07 26.05 26.05 5.8K
15:11 26.04 26.04 26.01 26.01 3.0K
15:12 26.01 26.03 26.01 26.03 7.6K
15:13 26.04 26.05 26.03 26.04 2.6K
15:14 26.04 26.06 26.04 26.06 4.1K
15:15 26.06 26.11 26.06 26.10 10.0K
15:16 26.10 26.14 26.10 26.14 3.3K
15:17 26.14 26.14 26.14 26.14 1.3K
15:18 26.15 26.17 26.12 26.12 6.9K
15:19 26.11 26.12 26.11 26.11 3.1K
15:20 26.11 26.13 26.11 26.13 2.0K
15:21 26.12 26.12 26.10 26.11 2.9K
15:22 26.11 26.13 26.11 26.13 4.8K
15:23 26.14 26.14 26.11 26.11 5.9K
15:24 26.11 26.18 26.11 26.18 4.1K
15:25 26.16 26.16 26.13 26.14 3.8K
15:26 26.14 26.14 26.12 26.12 3.7K
15:27 26.11 26.13 26.11 26.12 5.8K
15:28 26.11 26.14 26.11 26.11 8.1K
15:29 26.14 26.17 26.14 26.17 4.3K
15:30 26.18 26.26 26.18 26.26 4.0K
15:31 26.27 26.32 26.26 26.31 19.8K
15:32 26.31 26.35 26.31 26.33 4.3K
15:33 26.35 26.35 26.29 26.29 7.7K
15:34 26.28 26.30 26.28 26.30 4.4K
15:35 26.30 26.32 26.30 26.32 12.5K
15:36 26.32 26.33 26.32 26.32 2.0K
15:37 26.32 26.38 26.32 26.37 9.0K
15:38 26.39 26.41 26.37 26.40 8.2K
15:39 26.43 26.46 26.43 26.45 5.8K
15:40 26.43 26.43 26.42 26.42 5.7K
15:41 26.42 26.42 26.36 26.36 9.8K
15:42 26.40 26.45 26.40 26.43 8.0K
15:43 26.42 26.44 26.42 26.44 4.9K
15:44 26.43 26.44 26.43 26.44 7.9K
15:45 26.43 26.44 26.40 26.41 5.8K
15:46 26.41 26.41 26.37 26.37 12.4K
15:47 26.38 26.40 26.38 26.40 5.5K
15:48 26.40 26.40 26.36 26.36 8.7K
15:49 26.35 26.35 26.30 26.31 4.8K
15:50 26.30 26.30 26.25 26.25 9.3K
15:51 26.23 26.23 26.19 26.19 12.2K
15:52 26.18 26.20 26.16 26.16 22.2K
15:53 26.16 26.17 26.15 26.16 10.9K
15:54 26.16 26.17 26.15 26.17 26.8K
15:55 26.17 26.24 26.17 26.24 21.4K
15:56 26.24 26.25 26.23 26.23 20.8K
15:57 26.23 26.23 26.20 26.20 13.4K
15:58 26.19 26.19 26.16 26.17 23.6K
15:59 26.17 26.23 26.16 26.20 179.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available