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 29.26 29.26 29.24 29.26 34.2K
09:31 29.21 29.21 29.21 29.21 1.3K
09:32 29.14 29.27 29.13 29.27 1.5K
09:33 29.38 29.47 29.35 29.43 9.9K
09:34 29.30 29.32 29.30 29.32 7.0K
09:35 29.40 29.40 29.40 29.40 2.7K
09:36 29.30 29.30 29.30 29.30 3.1K
09:37 29.36 29.48 29.36 29.48 2.8K
09:38 29.55 29.62 29.54 29.58 4.9K
09:39 29.53 29.59 29.52 29.59 4.6K
09:40 29.67 29.68 29.67 29.67 2.1K
09:41 29.77 29.77 29.77 29.77 1.8K
09:42 29.73 29.73 29.65 29.65 9.1K
09:44 29.71 29.75 29.65 29.65 6.3K
09:46 29.64 29.70 29.64 29.70 3.4K
09:47 29.70 29.70 29.62 29.62 2.2K
09:48 29.71 29.73 29.71 29.71 4.5K
09:49 29.69 29.69 29.63 29.63 2.1K
09:50 29.64 29.69 29.59 29.64 4.8K
09:51 29.65 29.66 29.65 29.66 0.8K
09:52 29.65 29.65 29.61 29.61 6.3K
09:53 29.53 29.53 29.50 29.50 2.1K
09:54 29.52 29.54 29.52 29.54 2.4K
09:55 29.53 29.53 29.50 29.50 2.0K
09:56 29.60 29.72 29.60 29.72 6.4K
09:57 29.70 29.75 29.70 29.75 0.2K
09:58 29.77 29.77 29.71 29.73 1.4K
09:59 29.74 29.77 29.73 29.73 4.5K
10:00 29.73 29.73 29.58 29.58 3.4K
10:01 29.60 29.60 29.48 29.48 1.5K
10:02 29.49 29.54 29.45 29.53 1.9K
10:03 29.51 29.51 29.48 29.48 0.9K
10:04 29.47 29.52 29.47 29.52 2.9K
10:05 29.51 29.51 29.46 29.46 4.2K
10:06 29.48 29.51 29.47 29.51 2.7K
10:09 29.50 29.53 29.48 29.48 5.8K
10:10 29.47 29.47 29.40 29.40 3.2K
10:11 29.39 29.39 29.39 29.39 0.5K
10:12 29.36 29.40 29.35 29.40 2.1K
10:13 29.36 29.36 29.30 29.30 1.9K
10:14 29.28 29.28 29.25 29.27 1.2K
10:15 29.23 29.23 29.23 29.23 0.6K
10:16 29.30 29.31 29.30 29.31 6.9K
10:17 29.25 29.25 29.25 29.25 3.5K
10:18 29.21 29.22 29.21 29.22 2.1K
10:19 29.18 29.21 29.15 29.19 2.9K
10:20 29.20 29.22 29.16 29.22 1.8K
10:21 29.23 29.23 29.17 29.17 5.0K
10:22 29.19 29.23 29.19 29.23 1.8K
10:23 29.20 29.21 29.20 29.21 1.8K
10:24 29.22 29.24 29.22 29.22 2.0K
10:25 29.25 29.28 29.25 29.28 4.1K
10:26 29.25 29.25 29.20 29.24 4.2K
10:27 29.16 29.21 29.14 29.14 2.4K
10:28 29.14 29.16 29.11 29.11 1.7K
10:29 29.16 29.16 29.16 29.16 1.6K
10:30 29.13 29.15 29.13 29.15 1.7K
10:31 29.16 29.16 29.16 29.16 0.6K
10:32 29.13 29.13 29.13 29.13 2.5K
10:33 29.14 29.16 29.12 29.12 0.5K
10:34 29.16 29.16 29.11 29.15 4.9K
10:36 29.11 29.11 29.09 29.09 2.9K
10:37 29.05 29.05 29.05 29.05 0.5K
10:38 29.05 29.09 29.05 29.09 1.5K
10:39 29.06 29.06 29.05 29.05 0.5K
10:40 29.05 29.06 29.00 29.06 4.7K
10:41 29.06 29.08 29.06 29.08 1.8K
10:42 29.07 29.07 29.04 29.04 2.9K
10:43 29.08 29.11 29.08 29.11 6.0K
10:44 29.09 29.15 29.09 29.15 2.4K
10:45 29.15 29.15 29.09 29.09 2.7K
10:46 29.12 29.15 29.12 29.15 2.7K
10:47 29.15 29.16 29.10 29.14 4.6K
10:48 29.22 29.22 29.22 29.22 2.0K
10:49 29.21 29.21 29.21 29.21 1.2K
10:50 29.26 29.26 29.26 29.26 0.5K
10:53 29.24 29.25 29.24 29.24 2.7K
10:54 29.23 29.30 29.23 29.30 3.6K
10:55 29.27 29.27 29.27 29.27 0.6K
10:56 29.28 29.28 29.28 29.28 0.3K
10:57 29.25 29.25 29.24 29.24 4.1K
10:58 29.30 29.30 29.30 29.30 7.1K
10:59 29.33 29.33 29.33 29.33 1.3K
11:00 29.32 29.41 29.31 29.41 4.2K
11:01 29.41 29.41 29.41 29.41 0.5K
11:02 29.36 29.36 29.31 29.31 3.1K
11:03 29.31 29.31 29.31 29.31 1.0K
11:04 29.27 29.27 29.25 29.25 2.6K
11:05 29.26 29.26 29.26 29.26 0.5K
11:06 29.25 29.27 29.25 29.27 1.7K
11:07 29.31 29.31 29.26 29.26 5.2K
11:08 29.25 29.25 29.20 29.20 0.7K
11:09 29.25 29.25 29.20 29.23 0.6K
11:10 29.23 29.23 29.23 29.23 0.6K
11:11 29.20 29.24 29.20 29.24 1.3K
11:12 29.22 29.22 29.22 29.22 0.5K
11:13 29.23 29.24 29.23 29.24 1.6K
11:14 29.24 29.32 29.24 29.32 7.4K
11:15 29.36 29.36 29.36 29.36 1.5K
11:16 29.39 29.41 29.39 29.41 1.6K
11:17 29.42 29.42 29.42 29.42 1.1K
11:18 29.45 29.45 29.44 29.44 1.1K
11:19 29.44 29.44 29.44 29.44 0.5K
11:20 29.46 29.48 29.46 29.48 8.3K
11:21 29.47 29.47 29.46 29.46 1.3K
11:22 29.44 29.49 29.44 29.49 2.0K
11:23 29.48 29.48 29.46 29.46 4.7K
11:25 29.49 29.50 29.48 29.50 1.1K
11:26 29.48 29.50 29.48 29.48 2.2K
11:27 29.51 29.51 29.51 29.51 0.5K
11:28 29.46 29.47 29.46 29.47 1.8K
11:29 29.45 29.52 29.45 29.52 1.5K
11:30 29.53 29.53 29.53 29.53 0.8K
11:31 29.56 29.56 29.56 29.56 1.3K
11:33 29.57 29.57 29.57 29.57 0.3K
11:34 29.54 29.54 29.54 29.54 3.6K
11:35 29.55 29.55 29.55 29.55 1.3K
11:37 29.54 29.56 29.54 29.56 1.5K
11:38 29.53 29.56 29.52 29.54 3.1K
11:39 29.53 29.53 29.48 29.48 3.3K
11:40 29.51 29.54 29.51 29.54 6.2K
11:41 29.56 29.56 29.54 29.54 1.7K
11:42 29.53 29.53 29.48 29.48 5.0K
11:43 29.38 29.38 29.38 29.38 0.2K
11:44 29.41 29.42 29.32 29.32 4.2K
11:45 29.32 29.34 29.32 29.34 1.8K
11:46 29.35 29.37 29.35 29.37 2.0K
11:48 29.36 29.36 29.29 29.29 3.2K
11:49 29.28 29.28 29.26 29.26 1.2K
11:50 29.30 29.31 29.29 29.31 2.0K
11:52 29.27 29.27 29.20 29.20 6.3K
11:53 29.22 29.22 29.20 29.21 3.2K
11:54 29.21 29.22 29.18 29.22 1.7K
11:55 29.23 29.24 29.23 29.24 2.2K
11:56 29.24 29.26 29.24 29.26 0.6K
11:57 29.24 29.28 29.23 29.23 3.4K
11:59 29.26 29.26 29.26 29.26 0.2K
12:00 29.26 29.26 29.26 29.26 0.6K
12:01 29.27 29.28 29.27 29.28 1.9K
12:02 29.31 29.31 29.28 29.28 4.6K
12:03 29.28 29.28 29.28 29.28 0.2K
12:05 29.26 29.28 29.26 29.28 3.0K
12:06 29.29 29.30 29.29 29.30 0.6K
12:07 29.28 29.28 29.26 29.26 2.7K
12:08 29.24 29.25 29.22 29.22 3.1K
12:09 29.30 29.30 29.30 29.30 1.9K
12:10 29.32 29.32 29.32 29.32 1.7K
12:11 29.28 29.28 29.28 29.28 2.8K
12:14 29.25 29.26 29.25 29.26 3.0K
12:15 29.29 29.34 29.29 29.34 3.0K
12:18 29.35 29.36 29.35 29.36 1.0K
12:19 29.33 29.33 29.27 29.27 3.1K
12:20 29.25 29.25 29.25 29.25 0.5K
12:21 29.27 29.27 29.27 29.27 1.5K
12:22 29.27 29.30 29.27 29.30 0.8K
12:23 29.28 29.28 29.28 29.28 0.9K
12:24 29.28 29.28 29.25 29.25 2.3K
12:25 29.22 29.22 29.22 29.22 5.0K
12:26 29.20 29.20 29.17 29.18 16.0K
12:27 29.18 29.18 29.17 29.18 3.5K
12:28 29.17 29.20 29.17 29.20 2.6K
12:29 29.20 29.20 29.20 29.20 0.5K
12:30 29.22 29.25 29.22 29.25 3.2K
12:35 29.26 29.26 29.22 29.22 2.5K
12:36 29.19 29.19 29.17 29.18 2.1K
12:37 29.15 29.15 29.15 29.15 1.4K
12:39 29.13 29.13 29.13 29.13 0.4K
12:41 29.14 29.14 29.14 29.14 2.2K
12:43 29.13 29.13 29.13 29.13 4.1K
12:44 29.14 29.14 29.14 29.14 0.5K
12:46 29.17 29.17 29.15 29.15 4.6K
12:47 29.11 29.11 29.11 29.11 0.8K
12:48 29.11 29.11 29.11 29.11 1.4K
12:50 29.13 29.13 29.13 29.13 2.1K
12:52 29.17 29.17 29.17 29.17 1.0K
12:54 29.21 29.22 29.21 29.22 0.9K
12:55 29.21 29.23 29.21 29.20 4.3K
12:56 29.23 29.23 29.23 29.23 0.4K
12:57 29.25 29.25 29.25 29.25 0.5K
12:58 29.21 29.21 29.21 29.21 0.5K
12:59 29.26 29.26 29.26 29.26 1.3K
13:00 29.25 29.26 29.25 29.26 0.5K
13:01 29.29 29.29 29.28 29.28 1.2K
13:02 29.28 29.28 29.28 29.28 0.1K
13:03 29.28 29.29 29.28 29.29 0.5K
13:04 29.30 29.30 29.30 29.30 1.3K
13:05 29.32 29.32 29.25 29.25 4.7K
13:06 29.20 29.25 29.20 29.23 0.7K
13:07 29.19 29.19 29.13 29.13 3.2K
13:08 29.18 29.18 29.18 29.18 1.6K
13:10 29.17 29.17 29.17 29.17 1.3K
13:11 29.15 29.17 29.15 29.17 1.4K
13:12 29.15 29.15 29.15 29.15 3.3K
13:13 29.17 29.17 29.17 29.17 0.6K
13:14 29.14 29.14 29.14 29.14 2.1K
13:16 29.17 29.17 29.15 29.17 1.7K
13:17 29.17 29.17 29.12 29.12 3.4K
13:18 29.13 29.13 29.13 29.13 0.5K
13:19 29.15 29.15 29.15 29.15 2.1K
13:20 29.14 29.14 29.14 29.14 1.8K
13:22 29.12 29.12 29.12 29.12 0.2K
13:23 29.16 29.16 29.16 29.16 0.1K
13:24 29.15 29.15 29.13 29.13 6.0K
13:25 29.13 29.13 29.13 29.13 1.0K
13:26 29.11 29.11 29.11 29.11 1.2K
13:27 29.12 29.12 29.12 29.12 0.5K
13:28 29.12 29.12 29.09 29.11 4.0K
13:29 29.10 29.10 29.10 29.10 0.5K
13:30 29.07 29.07 29.07 29.07 0.3K
13:31 29.10 29.10 29.10 29.10 1.1K
13:32 29.10 29.12 29.10 29.12 0.5K
13:33 29.10 29.10 29.07 29.07 0.3K
13:34 29.07 29.07 29.07 29.07 1.3K
13:35 29.08 29.08 29.08 29.08 4.9K
13:36 29.07 29.13 29.07 29.13 5.5K
13:39 29.15 29.15 29.15 29.15 0.5K
13:40 29.15 29.15 29.15 29.15 0.8K
13:41 29.14 29.14 29.14 29.14 0.4K
13:42 29.15 29.15 29.15 29.15 0.5K
13:43 29.15 29.17 29.15 29.17 1.3K
13:44 29.16 29.16 29.14 29.15 3.9K
13:45 29.16 29.16 29.16 29.16 1.0K
13:47 29.14 29.17 29.14 29.17 4.6K
13:48 29.18 29.18 29.18 29.18 1.5K
13:49 29.16 29.16 29.16 29.16 0.6K
13:50 29.14 29.14 29.14 29.13 1.7K
13:51 29.18 29.19 29.18 29.19 2.9K
13:52 29.21 29.21 29.21 29.21 0.3K
13:53 29.21 29.21 29.21 29.21 0.9K
13:54 29.22 29.22 29.22 29.22 2.1K
13:55 29.22 29.22 29.22 29.22 0.9K
13:58 29.22 29.22 29.22 29.22 0.4K
13:59 29.19 29.24 29.19 29.23 1.3K
14:00 29.25 29.25 29.25 29.25 0.5K
14:01 29.26 29.27 29.20 29.21 10.1K
14:02 29.21 29.21 29.21 29.21 0.4K
14:04 29.19 29.19 29.19 29.19 2.2K
14:05 29.20 29.21 29.19 29.19 5.4K
14:06 29.21 29.21 29.21 29.21 1.0K
14:07 29.20 29.20 29.19 29.19 1.1K
14:08 29.19 29.19 29.19 29.19 0.8K
14:10 29.19 29.20 29.19 29.20 4.0K
14:13 29.19 29.21 29.19 29.21 3.0K
14:14 29.21 29.21 29.21 29.21 0.4K
14:16 29.23 29.24 29.23 29.24 1.2K
14:17 29.23 29.25 29.23 29.23 7.5K
14:18 29.24 29.24 29.24 29.24 0.4K
14:19 29.23 29.23 29.23 29.23 0.5K
14:20 29.25 29.26 29.23 29.26 2.4K
14:21 29.26 29.27 29.25 29.27 1.9K
14:22 29.26 29.27 29.24 29.24 0.7K
14:23 29.26 29.26 29.26 29.26 0.7K
14:24 29.26 29.26 29.26 29.26 2.0K
14:25 29.27 29.27 29.25 29.25 4.6K
14:26 29.25 29.25 29.25 29.25 0.2K
14:27 29.25 29.25 29.23 29.23 0.5K
14:28 29.25 29.25 29.23 29.25 1.7K
14:29 29.23 29.23 29.23 29.23 0.6K
14:30 29.23 29.23 29.19 29.19 3.5K
14:31 29.21 29.21 29.19 29.19 1.0K
14:32 29.23 29.24 29.23 29.24 4.1K
14:33 29.24 29.24 29.24 29.24 0.9K
14:34 29.25 29.25 29.25 29.25 1.4K
14:35 29.28 29.28 29.28 29.28 1.3K
14:36 29.29 29.29 29.29 29.29 5.3K
14:38 29.30 29.32 29.30 29.32 3.3K
14:39 29.30 29.32 29.30 29.32 0.8K
14:40 29.33 29.33 29.33 29.33 1.5K
14:42 29.33 29.33 29.33 29.33 0.5K
14:43 29.33 29.33 29.33 29.33 0.3K
14:44 29.34 29.36 29.34 29.36 3.0K
14:45 29.35 29.39 29.35 29.39 0.6K
14:46 29.39 29.39 29.39 29.39 0.6K
14:48 29.37 29.39 29.37 29.37 1.1K
14:49 29.38 29.38 29.36 29.38 5.2K
14:50 29.36 29.36 29.34 29.34 1.6K
14:51 29.34 29.34 29.31 29.31 2.7K
14:53 29.31 29.33 29.31 29.31 2.3K
14:54 29.29 29.29 29.29 29.29 0.7K
14:55 29.28 29.32 29.28 29.32 2.5K
14:56 29.30 29.31 29.30 29.31 1.8K
14:57 29.30 29.30 29.30 29.30 0.7K
14:58 29.33 29.33 29.29 29.33 5.3K
15:00 29.34 29.34 29.32 29.32 2.8K
15:01 29.30 29.33 29.30 29.33 1.2K
15:03 29.33 29.33 29.28 29.28 3.2K
15:04 29.26 29.28 29.26 29.28 2.2K
15:06 29.28 29.28 29.23 29.24 2.3K
15:07 29.24 29.28 29.24 29.28 2.4K
15:08 29.28 29.28 29.28 29.28 0.8K
15:10 29.26 29.26 29.22 29.22 3.5K
15:11 29.21 29.21 29.21 29.21 0.2K
15:13 29.21 29.21 29.20 29.20 2.9K
15:14 29.18 29.18 29.17 29.17 3.2K
15:15 29.17 29.17 29.17 29.17 1.3K
15:16 29.16 29.16 29.15 29.15 2.4K
15:17 29.15 29.15 29.15 29.15 1.4K
15:18 29.13 29.15 29.13 29.15 0.9K
15:19 29.16 29.16 29.16 29.16 0.5K
15:20 29.16 29.16 29.15 29.15 4.4K
15:21 29.15 29.15 29.12 29.12 4.2K
15:22 29.12 29.12 29.12 29.12 0.6K
15:23 29.12 29.12 29.12 29.12 0.6K
15:24 29.12 29.13 29.12 29.12 1.1K
15:25 29.14 29.14 29.14 29.14 3.8K
15:26 29.15 29.16 29.15 29.16 3.2K
15:27 29.15 29.15 29.15 29.15 1.4K
15:28 29.15 29.16 29.15 29.15 6.8K
15:29 29.15 29.15 29.15 29.15 2.0K
15:30 29.15 29.18 29.15 29.18 4.9K
15:31 29.20 29.22 29.20 29.20 7.5K
15:32 29.18 29.18 29.16 29.16 1.6K
15:33 29.19 29.21 29.19 29.21 3.2K
15:34 29.21 29.21 29.21 29.21 0.4K
15:35 29.19 29.19 29.19 29.19 4.3K
15:36 29.16 29.19 29.16 29.19 4.8K
15:38 29.18 29.18 29.15 29.15 5.9K
15:39 29.19 29.19 29.19 29.19 2.4K
15:40 29.17 29.17 29.17 29.17 0.4K
15:41 29.19 29.20 29.19 29.20 3.2K
15:42 29.20 29.20 29.15 29.16 9.7K
15:43 29.14 29.15 29.14 29.15 2.2K
15:44 29.15 29.17 29.15 29.16 6.3K
15:45 29.18 29.18 29.16 29.16 1.9K
15:46 29.17 29.18 29.16 29.16 4.3K
15:47 29.17 29.18 29.16 29.18 4.8K
15:48 29.18 29.22 29.18 29.21 3.1K
15:49 29.21 29.21 29.21 29.21 2.7K
15:50 29.22 29.26 29.22 29.26 7.9K
15:51 29.27 29.29 29.27 29.29 5.6K
15:52 29.28 29.28 29.27 29.28 8.0K
15:53 29.30 29.30 29.20 29.21 8.0K
15:54 29.21 29.21 29.13 29.19 10.5K
15:55 29.18 29.18 29.11 29.11 15.9K
15:56 29.12 29.12 29.11 29.11 18.5K
15:57 29.11 29.13 29.10 29.13 30.8K
15:58 29.14 29.15 29.14 29.15 15.6K
15:59 29.15 29.15 29.10 29.14 232.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available