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 27.50 27.71 27.50 27.57 30.3K
09:31 27.59 27.76 27.59 27.76 4.0K
09:32 28.00 28.01 27.85 27.91 1.2K
09:33 28.01 28.01 27.47 27.47 7.8K
09:34 27.44 27.44 27.32 27.32 2.5K
09:35 27.37 27.37 27.37 27.37 0.8K
09:36 27.28 27.28 27.26 27.26 2.4K
09:37 27.26 27.37 27.26 27.26 4.6K
09:38 27.30 27.34 27.30 27.34 3.6K
09:40 27.43 27.43 27.35 27.40 3.4K
09:41 27.55 27.70 27.55 27.70 2.2K
09:42 27.58 27.58 27.44 27.44 14.1K
09:43 27.57 27.57 27.54 27.54 4.2K
09:44 27.53 27.56 27.49 27.56 11.8K
09:45 27.61 27.64 27.58 27.64 1.8K
09:46 27.57 27.70 27.57 27.70 10.5K
09:47 27.64 27.64 27.64 27.64 1.6K
09:48 27.61 27.73 27.61 27.73 2.8K
09:49 27.73 27.80 27.73 27.78 5.8K
09:50 27.71 27.77 27.71 27.77 4.1K
09:51 27.80 27.82 27.76 27.76 3.3K
09:52 27.71 27.71 27.71 27.71 1.6K
09:53 27.65 27.65 27.63 27.63 1.4K
09:54 27.67 27.69 27.65 27.69 2.6K
09:55 27.64 27.70 27.64 27.70 3.7K
09:56 27.67 27.67 27.67 27.67 2.8K
09:57 27.72 27.72 27.69 27.69 3.2K
09:59 27.71 27.71 27.67 27.67 0.8K
10:00 27.68 27.68 27.66 27.66 3.6K
10:01 27.64 27.64 27.63 27.63 1.4K
10:02 27.59 27.59 27.54 27.54 5.4K
10:03 27.56 27.68 27.56 27.67 2.6K
10:04 27.62 27.62 27.60 27.60 2.6K
10:05 27.63 27.66 27.63 27.63 2.9K
10:06 27.58 27.58 27.58 27.58 1.0K
10:07 27.60 27.62 27.60 27.62 1.3K
10:08 27.58 27.58 27.54 27.54 9.1K
10:10 27.51 27.56 27.47 27.56 6.9K
10:12 27.49 27.49 27.49 27.49 1.9K
10:13 27.49 27.49 27.47 27.47 1.1K
10:14 27.47 27.47 27.45 27.45 3.3K
10:15 27.47 27.47 27.47 27.47 0.8K
10:16 27.48 27.48 27.48 27.48 0.4K
10:17 27.49 27.49 27.49 27.49 0.7K
10:18 27.49 27.49 27.41 27.41 4.5K
10:20 27.37 27.37 27.32 27.32 1.8K
10:21 27.33 27.33 27.33 27.33 0.3K
10:22 27.32 27.34 27.32 27.34 8.5K
10:23 27.41 27.41 27.41 27.41 0.6K
10:24 27.40 27.40 27.40 27.40 1.0K
10:25 27.41 27.44 27.39 27.44 1.3K
10:26 27.41 27.41 27.41 27.41 1.2K
10:27 27.44 27.47 27.44 27.47 2.6K
10:28 27.50 27.50 27.50 27.50 0.7K
10:29 27.51 27.55 27.51 27.51 1.0K
10:30 27.52 27.52 27.52 27.52 0.5K
10:31 27.52 27.52 27.52 27.52 1.1K
10:32 27.49 27.49 27.41 27.41 3.3K
10:33 27.44 27.45 27.44 27.45 0.7K
10:34 27.40 27.43 27.39 27.39 5.2K
10:35 27.38 27.42 27.38 27.42 0.6K
10:36 27.40 27.43 27.40 27.43 2.3K
10:37 27.44 27.46 27.42 27.42 2.4K
10:38 27.42 27.45 27.42 27.44 0.9K
10:39 27.47 27.47 27.43 27.43 2.2K
10:40 27.42 27.42 27.40 27.40 2.8K
10:41 27.40 27.40 27.38 27.38 0.3K
10:42 27.40 27.40 27.37 27.37 0.3K
10:43 27.37 27.37 27.34 27.36 3.3K
10:44 27.33 27.33 27.32 27.32 2.7K
10:45 27.35 27.39 27.35 27.39 2.4K
10:46 27.36 27.36 27.29 27.29 2.8K
10:47 27.31 27.31 27.27 27.27 0.4K
10:48 27.27 27.27 27.24 27.24 5.2K
10:49 27.26 27.27 27.24 27.24 1.7K
10:50 27.32 27.32 27.32 27.32 6.6K
10:52 27.29 27.30 27.28 27.28 2.4K
10:53 27.32 27.36 27.29 27.33 7.5K
10:54 27.35 27.35 27.35 27.35 0.4K
10:55 27.35 27.36 27.33 27.34 1.8K
10:56 27.38 27.38 27.38 27.38 0.7K
10:57 27.38 27.38 27.38 27.38 0.7K
10:58 27.35 27.37 27.31 27.31 5.4K
10:59 27.29 27.29 27.29 27.29 0.2K
11:00 27.29 27.29 27.29 27.29 0.2K
11:01 27.30 27.30 27.30 27.30 2.2K
11:02 27.30 27.30 27.30 27.30 0.5K
11:03 27.29 27.33 27.29 27.33 1.2K
11:04 27.34 27.34 27.33 27.33 0.5K
11:05 27.35 27.35 27.35 27.35 0.5K
11:06 27.32 27.32 27.30 27.30 1.6K
11:07 27.30 27.30 27.30 27.30 2.7K
11:08 27.30 27.35 27.30 27.34 6.7K
11:09 27.33 27.33 27.33 27.33 1.6K
11:11 27.36 27.36 27.36 27.36 1.2K
11:12 27.36 27.36 27.36 27.36 0.3K
11:13 27.38 27.40 27.38 27.40 1.9K
11:14 27.41 27.42 27.40 27.40 4.6K
11:15 27.40 27.40 27.40 27.40 1.2K
11:16 27.44 27.49 27.44 27.45 2.3K
11:17 27.44 27.44 27.42 27.42 1.6K
11:18 27.42 27.44 27.42 27.44 1.6K
11:20 27.44 27.44 27.44 27.44 0.2K
11:21 27.45 27.46 27.45 27.46 0.3K
11:22 27.44 27.44 27.44 27.44 0.8K
11:23 27.46 27.48 27.46 27.48 1.3K
11:24 27.47 27.47 27.46 27.46 4.5K
11:25 27.48 27.48 27.48 27.48 0.3K
11:26 27.45 27.45 27.45 27.45 0.1K
11:27 27.47 27.48 27.46 27.48 4.2K
11:28 27.47 27.47 27.46 27.46 1.2K
11:29 27.45 27.45 27.43 27.43 2.1K
11:31 27.40 27.40 27.40 27.40 1.6K
11:32 27.41 27.43 27.41 27.43 1.0K
11:33 27.44 27.44 27.41 27.41 2.3K
11:35 27.42 27.42 27.42 27.42 0.6K
11:36 27.42 27.42 27.42 27.42 2.0K
11:37 27.39 27.39 27.29 27.29 14.8K
11:39 27.35 27.35 27.35 27.35 0.6K
11:40 27.41 27.41 27.38 27.41 1.0K
11:41 27.40 27.44 27.40 27.44 1.3K
11:42 27.40 27.44 27.39 27.44 4.3K
11:43 27.45 27.52 27.45 27.52 8.0K
11:44 27.47 27.50 27.47 27.50 2.7K
11:45 27.51 27.51 27.51 27.51 0.9K
11:46 27.52 27.55 27.52 27.55 2.9K
11:47 27.58 27.58 27.57 27.58 0.9K
11:48 27.58 27.59 27.57 27.58 4.4K
11:49 27.52 27.56 27.52 27.56 3.0K
11:50 27.54 27.54 27.54 27.54 1.4K
11:52 27.55 27.57 27.55 27.57 1.1K
11:53 27.55 27.55 27.55 27.55 2.6K
11:54 27.52 27.55 27.52 27.55 2.8K
11:55 27.51 27.51 27.51 27.51 0.1K
11:56 27.52 27.52 27.52 27.52 0.6K
11:57 27.54 27.54 27.52 27.52 2.7K
11:58 27.53 27.61 27.53 27.56 4.0K
11:59 27.57 27.57 27.57 27.57 0.7K
12:01 27.60 27.60 27.58 27.58 0.7K
12:02 27.58 27.58 27.58 27.58 2.9K
12:03 27.57 27.57 27.55 27.55 1.4K
12:04 27.59 27.59 27.59 27.59 1.6K
12:08 27.57 27.57 27.57 27.57 3.1K
12:09 27.56 27.60 27.56 27.60 1.5K
12:11 27.60 27.70 27.60 27.70 4.3K
12:12 27.72 27.80 27.72 27.80 12.1K
12:13 27.80 27.80 27.80 27.80 1.7K
12:15 27.80 27.81 27.80 27.81 2.1K
12:17 27.76 27.76 27.76 27.76 4.3K
12:18 27.74 27.75 27.73 27.75 1.7K
12:19 27.75 27.75 27.75 27.75 1.0K
12:20 27.79 27.80 27.79 27.80 3.0K
12:21 27.81 27.84 27.81 27.84 1.3K
12:22 27.85 27.85 27.82 27.82 2.7K
12:23 27.80 27.81 27.78 27.81 2.3K
12:26 27.83 27.84 27.83 27.84 1.0K
12:27 27.82 27.82 27.82 27.82 2.8K
12:28 27.82 27.82 27.82 27.82 1.0K
12:30 27.80 27.80 27.77 27.77 5.9K
12:32 27.79 27.79 27.79 27.79 0.8K
12:34 27.82 27.84 27.82 27.84 2.0K
12:35 27.85 27.87 27.84 27.85 3.1K
12:36 27.87 27.87 27.84 27.87 2.5K
12:37 27.87 27.94 27.87 27.94 7.3K
12:38 27.91 27.95 27.91 27.95 1.9K
12:39 27.94 27.95 27.92 27.94 1.7K
12:40 27.96 27.97 27.95 27.95 2.2K
12:41 27.95 28.07 27.95 28.06 16.6K
12:42 28.12 28.12 28.06 28.06 9.8K
12:44 28.09 28.10 28.09 28.10 2.3K
12:45 28.11 28.11 28.11 28.11 0.1K
12:46 28.09 28.11 28.08 28.08 10.0K
12:48 28.05 28.08 28.05 28.08 1.1K
12:49 28.08 28.08 28.08 28.08 4.2K
12:50 28.06 28.06 28.06 28.06 3.7K
12:51 28.00 28.00 27.98 27.99 4.2K
12:52 27.97 27.97 27.97 27.97 0.2K
12:53 28.02 28.02 28.00 28.00 1.1K
12:54 28.01 28.01 28.00 28.00 2.8K
12:55 28.00 28.04 28.00 28.04 2.2K
12:56 28.04 28.04 28.04 28.04 0.3K
12:57 28.06 28.08 28.06 28.08 1.2K
12:58 28.05 28.05 28.05 28.05 2.8K
12:59 28.04 28.04 28.00 28.00 2.6K
13:00 28.00 28.00 28.00 28.00 0.5K
13:01 28.04 28.04 28.04 28.04 0.5K
13:02 28.10 28.10 28.10 28.10 3.2K
13:03 28.11 28.11 28.10 28.10 0.4K
13:04 28.11 28.12 28.09 28.12 1.9K
13:05 28.08 28.08 28.07 28.07 5.0K
13:06 28.07 28.07 28.03 28.03 1.5K
13:07 28.06 28.07 28.04 28.07 0.5K
13:08 28.06 28.08 28.04 28.04 1.1K
13:09 28.04 28.05 28.04 28.05 2.5K
13:10 28.05 28.05 28.05 28.05 0.6K
13:11 28.06 28.06 28.06 28.06 0.4K
13:12 28.07 28.09 28.07 28.09 1.3K
13:13 28.10 28.10 28.08 28.10 1.6K
13:14 28.07 28.10 28.07 28.10 6.8K
13:15 28.10 28.11 28.10 28.11 3.6K
13:16 28.16 28.16 28.16 28.16 0.8K
13:17 28.16 28.16 28.11 28.11 3.8K
13:18 28.11 28.13 28.11 28.13 3.7K
13:19 28.16 28.16 28.15 28.15 0.7K
13:20 28.16 28.16 28.16 28.16 0.5K
13:21 28.16 28.17 28.15 28.17 0.3K
13:22 28.17 28.18 28.17 28.18 2.9K
13:23 28.15 28.17 28.15 28.17 6.7K
13:24 28.17 28.18 28.17 28.17 1.5K
13:25 28.20 28.24 28.20 28.24 4.6K
13:26 28.25 28.25 28.24 28.25 2.9K
13:27 28.25 28.27 28.25 28.27 1.2K
13:28 28.27 28.28 28.22 28.22 4.2K
13:29 28.25 28.25 28.22 28.22 3.7K
13:30 28.35 28.35 28.29 28.29 6.9K
13:31 28.31 28.33 28.31 28.31 1.0K
13:32 28.33 28.35 28.30 28.35 2.5K
13:33 28.35 28.49 28.34 28.40 14.4K
13:34 28.36 28.36 28.36 28.36 0.8K
13:35 28.37 28.37 28.37 28.37 1.5K
13:36 28.34 28.36 28.30 28.33 3.8K
13:37 28.33 28.35 28.33 28.35 1.7K
13:38 28.36 28.36 28.36 28.36 2.2K
13:39 28.39 28.43 28.39 28.41 1.7K
13:40 28.43 28.43 28.41 28.41 1.1K
13:41 28.42 28.43 28.41 28.43 0.5K
13:42 28.43 28.46 28.43 28.46 5.3K
13:43 28.47 28.47 28.37 28.37 6.3K
13:44 28.37 28.37 28.37 28.37 1.0K
13:45 28.36 28.36 28.33 28.33 1.8K
13:46 28.31 28.35 28.31 28.35 1.5K
13:47 28.26 28.26 28.22 28.22 4.8K
13:48 28.20 28.21 28.20 28.21 4.7K
13:49 28.15 28.15 28.11 28.13 3.5K
13:50 28.13 28.14 28.13 28.14 1.1K
13:51 28.17 28.22 28.17 28.22 1.8K
13:53 28.23 28.25 28.20 28.25 2.8K
13:54 28.27 28.29 28.27 28.29 1.9K
13:55 28.27 28.29 28.27 28.28 1.1K
13:56 28.28 28.29 28.27 28.29 3.1K
13:57 28.31 28.32 28.28 28.28 4.5K
13:58 28.27 28.27 28.24 28.24 2.6K
13:59 28.24 28.24 28.21 28.21 4.0K
14:00 28.17 28.17 28.10 28.10 2.9K
14:01 28.16 28.16 28.16 28.16 2.0K
14:02 28.17 28.17 28.11 28.11 3.2K
14:03 28.09 28.09 28.09 28.09 0.5K
14:04 28.11 28.12 28.11 28.12 2.6K
14:05 28.14 28.14 28.13 28.13 1.2K
14:06 28.11 28.11 28.11 28.11 3.9K
14:07 28.11 28.11 28.11 28.11 0.3K
14:08 28.13 28.16 28.10 28.10 6.0K
14:09 28.05 28.05 28.05 28.05 3.6K
14:11 28.05 28.05 28.05 28.05 0.1K
14:12 28.06 28.06 28.06 28.06 1.7K
14:13 28.10 28.10 28.08 28.08 1.9K
14:14 28.07 28.10 28.07 28.08 5.3K
14:15 28.09 28.09 28.09 28.09 1.4K
14:16 28.14 28.14 28.14 28.14 2.6K
14:17 28.14 28.16 28.14 28.15 1.7K
14:18 28.16 28.16 28.12 28.12 4.1K
14:19 28.13 28.15 28.13 28.14 1.3K
14:20 28.15 28.19 28.15 28.18 2.5K
14:21 28.18 28.18 28.18 28.18 0.5K
14:22 28.18 28.18 28.11 28.11 9.2K
14:23 28.08 28.08 28.04 28.04 3.1K
14:24 28.06 28.06 28.06 28.06 0.1K
14:25 28.04 28.04 27.95 27.98 26.4K
14:26 27.98 27.98 27.98 27.98 0.4K
14:27 27.98 28.00 27.98 28.00 3.7K
14:28 28.00 28.01 28.00 28.01 0.7K
14:29 28.01 28.01 28.01 28.01 0.3K
14:30 28.00 28.00 27.98 27.98 6.0K
14:31 28.00 28.00 27.97 27.97 5.4K
14:32 27.97 27.97 27.97 27.97 0.7K
14:33 27.95 27.95 27.93 27.93 4.4K
14:34 27.94 27.99 27.94 27.99 2.0K
14:35 27.98 27.99 27.92 27.92 3.3K
14:36 27.98 27.98 27.98 27.98 2.1K
14:37 27.99 27.99 27.99 27.99 0.8K
14:38 28.00 28.00 27.99 27.99 11.8K
14:39 27.97 27.97 27.96 27.96 4.5K
14:40 27.98 28.00 27.98 28.00 0.9K
14:41 27.98 28.00 27.98 27.99 4.4K
14:42 28.00 28.00 27.99 28.00 5.4K
14:43 28.00 28.00 27.99 27.99 25.7K
14:44 28.00 28.00 28.00 28.00 6.8K
14:45 27.99 28.15 27.99 28.15 13.0K
14:46 28.17 28.20 28.16 28.20 3.0K
14:47 28.20 28.25 28.18 28.25 6.4K
14:48 28.25 28.25 28.20 28.25 9.2K
14:49 28.26 28.26 28.22 28.22 1.9K
14:50 28.17 28.17 28.16 28.16 2.3K
14:51 28.16 28.16 28.16 28.16 0.6K
14:52 28.14 28.14 28.13 28.13 2.7K
14:53 28.09 28.11 28.09 28.09 2.6K
14:54 28.13 28.16 28.13 28.16 1.4K
14:55 28.16 28.16 28.16 28.16 0.5K
14:56 28.17 28.17 28.13 28.15 5.1K
14:57 28.20 28.22 28.20 28.22 1.7K
14:58 28.18 28.18 28.18 28.18 3.4K
14:59 28.18 28.18 28.16 28.16 1.3K
15:00 28.18 28.19 28.18 28.19 6.8K
15:01 28.19 28.20 28.19 28.20 1.0K
15:02 28.21 28.32 28.21 28.29 2.4K
15:03 28.31 28.31 28.23 28.23 7.4K
15:04 28.32 28.34 28.32 28.33 6.8K
15:05 28.33 28.34 28.31 28.34 2.4K
15:06 28.32 28.34 28.32 28.33 2.2K
15:07 28.35 28.35 28.30 28.32 5.2K
15:08 28.30 28.33 28.30 28.33 1.0K
15:09 28.32 28.32 28.32 28.32 1.0K
15:10 28.29 28.29 28.27 28.27 6.0K
15:11 28.23 28.28 28.23 28.28 1.5K
15:12 28.26 28.26 28.25 28.25 2.1K
15:13 28.26 28.26 28.26 28.26 1.1K
15:14 28.26 28.29 28.24 28.29 6.0K
15:15 28.27 28.27 28.25 28.25 3.6K
15:16 28.21 28.21 28.19 28.19 2.0K
15:17 28.19 28.19 28.19 28.19 0.9K
15:18 28.22 28.22 28.22 28.22 2.6K
15:19 28.24 28.24 28.18 28.22 7.6K
15:20 28.26 28.30 28.26 28.30 6.1K
15:21 28.29 28.31 28.27 28.28 3.8K
15:22 28.27 28.29 28.27 28.28 5.8K
15:23 28.28 28.36 28.28 28.36 7.2K
15:24 28.33 28.34 28.33 28.34 0.8K
15:25 28.36 28.42 28.36 28.41 9.5K
15:26 28.42 28.42 28.39 28.40 2.4K
15:27 28.39 28.39 28.36 28.37 4.0K
15:28 28.39 28.39 28.39 28.39 0.7K
15:29 28.40 28.41 28.39 28.39 4.3K
15:30 28.40 28.45 28.38 28.43 8.3K
15:31 28.42 28.43 28.41 28.42 4.2K
15:32 28.42 28.43 28.42 28.43 2.3K
15:33 28.40 28.40 28.40 28.40 4.9K
15:34 28.41 28.43 28.41 28.43 2.0K
15:35 28.41 28.43 28.41 28.43 5.5K
15:36 28.44 28.47 28.44 28.47 3.0K
15:37 28.50 28.55 28.50 28.55 11.0K
15:38 28.54 28.59 28.51 28.59 4.6K
15:39 28.59 28.61 28.56 28.56 7.5K
15:40 28.56 28.56 28.51 28.51 7.2K
15:41 28.53 28.54 28.53 28.53 2.3K
15:42 28.56 28.57 28.56 28.57 1.9K
15:43 28.55 28.55 28.54 28.54 6.2K
15:44 28.56 28.60 28.52 28.60 22.2K
15:45 28.60 28.62 28.59 28.60 7.0K
15:46 28.60 28.61 28.60 28.61 7.1K
15:47 28.60 28.62 28.58 28.60 18.9K
15:48 28.60 28.65 28.60 28.65 16.7K
15:49 28.66 28.69 28.63 28.69 40.7K
15:50 28.66 28.67 28.65 28.65 9.0K
15:51 28.65 28.71 28.65 28.69 14.6K
15:52 28.69 28.69 28.63 28.65 14.9K
15:53 28.62 28.65 28.58 28.65 13.1K
15:54 28.58 28.60 28.54 28.60 11.0K
15:55 28.64 28.67 28.63 28.67 13.6K
15:56 28.68 28.72 28.67 28.72 24.8K
15:57 28.73 28.75 28.69 28.69 29.0K
15:58 28.69 28.76 28.69 28.75 31.3K
15:59 28.77 28.78 28.69 28.70 187.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available