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 28.20 28.27 28.20 28.22 24.8K
09:31 28.24 28.42 28.24 28.42 9.5K
09:32 28.29 28.76 28.28 28.76 11.2K
09:33 28.74 28.98 28.74 28.98 14.5K
09:34 28.89 29.03 28.77 28.77 10.2K
09:35 28.78 28.78 28.78 28.78 1.0K
09:36 28.88 28.88 28.87 28.87 0.6K
09:37 28.96 29.03 28.94 29.03 1.0K
09:38 28.93 29.08 28.93 29.08 4.6K
09:39 29.08 29.08 29.08 29.08 0.8K
09:40 28.99 29.05 28.99 28.99 3.1K
09:41 28.97 28.97 28.97 28.97 0.8K
09:42 29.07 29.14 29.04 29.14 2.0K
09:43 29.14 29.20 29.14 29.20 1.8K
09:44 29.23 29.26 29.22 29.26 1.2K
09:45 29.26 29.26 29.09 29.09 7.9K
09:46 29.10 29.15 29.10 29.15 0.7K
09:47 29.17 29.26 29.15 29.26 2.6K
09:48 29.28 29.28 29.23 29.28 5.1K
09:49 29.28 29.28 29.27 29.27 0.3K
09:50 29.28 29.28 29.17 29.23 3.7K
09:51 29.19 29.38 29.19 29.34 6.6K
09:52 29.35 29.35 29.25 29.29 10.7K
09:53 29.23 29.28 29.23 29.28 0.3K
09:54 29.22 29.27 29.22 29.27 1.9K
09:55 29.23 29.27 29.23 29.27 1.7K
09:56 29.27 29.27 29.24 29.26 1.4K
09:57 29.26 29.28 29.25 29.28 1.2K
09:58 29.28 29.35 29.28 29.35 5.2K
09:59 29.44 29.46 29.42 29.43 6.9K
10:00 29.38 29.46 29.38 29.44 1.7K
10:01 29.52 29.52 29.52 29.52 0.7K
10:02 29.50 29.50 29.49 29.50 1.7K
10:03 29.46 29.56 29.46 29.52 2.9K
10:04 29.51 29.57 29.50 29.57 3.2K
10:05 29.59 29.66 29.59 29.63 9.5K
10:06 29.60 29.60 29.55 29.55 4.7K
10:07 29.58 29.58 29.58 29.58 7.5K
10:09 29.62 29.63 29.58 29.63 3.7K
10:10 29.59 29.68 29.59 29.65 5.2K
10:11 29.60 29.60 29.56 29.56 2.7K
10:12 29.53 29.58 29.52 29.58 2.9K
10:13 29.65 29.72 29.65 29.69 0.6K
10:14 29.69 29.73 29.69 29.71 1.6K
10:15 29.73 29.76 29.71 29.71 9.4K
10:16 29.77 29.77 29.66 29.66 24.0K
10:17 29.69 29.69 29.68 29.68 2.3K
10:18 29.75 29.76 29.75 29.76 1.0K
10:19 29.75 29.75 29.73 29.73 4.5K
10:20 29.75 29.75 29.72 29.72 2.0K
10:21 29.67 29.67 29.67 29.67 0.8K
10:22 29.73 29.80 29.73 29.80 1.9K
10:23 29.77 29.81 29.74 29.81 3.8K
10:24 29.81 29.84 29.81 29.84 0.6K
10:25 29.85 29.85 29.77 29.77 4.4K
10:26 29.74 29.74 29.72 29.72 1.9K
10:27 29.71 29.71 29.70 29.70 3.7K
10:28 29.68 29.73 29.68 29.71 5.7K
10:29 29.70 29.70 29.70 29.70 1.5K
10:30 29.62 29.62 29.60 29.60 0.6K
10:31 29.63 29.66 29.60 29.60 1.3K
10:32 29.66 29.68 29.61 29.65 1.9K
10:33 29.62 29.62 29.53 29.57 7.0K
10:34 29.55 29.62 29.55 29.62 0.9K
10:35 29.70 29.73 29.68 29.68 3.7K
10:36 29.67 29.70 29.61 29.61 2.2K
10:37 29.62 29.80 29.61 29.76 3.8K
10:38 29.80 29.81 29.76 29.81 4.0K
10:39 29.83 29.85 29.80 29.85 3.1K
10:40 29.82 29.82 29.80 29.80 2.8K
10:41 29.76 29.76 29.64 29.64 3.5K
10:42 29.64 29.67 29.62 29.67 2.1K
10:43 29.65 29.69 29.63 29.66 1.3K
10:44 29.67 29.69 29.66 29.66 2.3K
10:45 29.65 29.65 29.62 29.62 2.0K
10:46 29.66 29.66 29.66 29.66 2.3K
10:47 29.66 29.70 29.66 29.70 3.5K
10:48 29.70 29.72 29.70 29.72 1.0K
10:49 29.83 29.83 29.79 29.79 0.8K
10:50 29.79 29.79 29.72 29.72 4.8K
10:51 29.72 29.76 29.72 29.75 1.6K
10:52 29.77 29.79 29.77 29.79 1.6K
10:53 29.82 29.95 29.82 29.86 13.7K
10:54 29.84 29.84 29.83 29.83 1.7K
10:55 29.81 29.85 29.78 29.78 4.4K
10:56 29.78 29.78 29.72 29.75 6.5K
10:57 29.73 29.73 29.70 29.70 1.0K
10:58 29.73 29.73 29.68 29.68 4.2K
10:59 29.61 29.65 29.61 29.65 2.2K
11:00 29.64 29.64 29.62 29.62 2.6K
11:01 29.61 29.62 29.60 29.60 1.3K
11:02 29.60 29.67 29.60 29.67 3.4K
11:03 29.67 29.70 29.66 29.66 1.4K
11:04 29.66 29.72 29.65 29.72 3.7K
11:05 29.72 29.74 29.66 29.66 4.4K
11:06 29.68 29.71 29.66 29.66 1.4K
11:07 29.64 29.67 29.64 29.67 2.1K
11:08 29.64 29.67 29.64 29.64 0.6K
11:09 29.66 29.66 29.64 29.66 2.9K
11:10 29.71 29.71 29.67 29.67 0.4K
11:11 29.71 29.71 29.69 29.71 1.4K
11:12 29.70 29.75 29.70 29.73 1.2K
11:13 29.73 29.73 29.69 29.71 6.1K
11:14 29.70 29.73 29.70 29.73 1.5K
11:15 29.73 29.73 29.73 29.73 0.6K
11:16 29.75 29.76 29.70 29.76 3.1K
11:17 29.76 29.80 29.76 29.80 2.6K
11:18 29.75 29.79 29.75 29.79 2.2K
11:19 29.75 29.79 29.75 29.78 4.3K
11:20 29.78 29.82 29.78 29.80 1.2K
11:21 29.80 29.80 29.80 29.80 0.5K
11:22 29.75 29.80 29.71 29.71 5.1K
11:23 29.71 29.75 29.71 29.75 2.3K
11:24 29.81 29.81 29.75 29.75 2.4K
11:25 29.70 29.70 29.70 29.70 2.3K
11:26 29.70 29.71 29.68 29.68 1.8K
11:27 29.68 29.73 29.68 29.73 4.2K
11:28 29.75 29.75 29.69 29.69 2.0K
11:29 29.73 29.75 29.73 29.75 1.0K
11:30 29.72 29.72 29.69 29.69 2.7K
11:31 29.68 29.70 29.67 29.70 2.6K
11:32 29.70 29.71 29.68 29.71 3.0K
11:33 29.71 29.71 29.71 29.71 0.6K
11:34 29.67 29.67 29.66 29.66 2.9K
11:35 29.67 29.67 29.67 29.67 0.5K
11:36 29.65 29.65 29.65 29.65 0.8K
11:37 29.67 29.67 29.67 29.67 0.4K
11:38 29.69 29.69 29.66 29.68 4.7K
11:39 29.69 29.72 29.69 29.72 1.7K
11:41 29.74 29.75 29.74 29.75 4.4K
11:42 29.80 29.80 29.80 29.80 0.4K
11:43 29.79 29.79 29.79 29.79 1.1K
11:44 29.82 29.90 29.82 29.90 5.2K
11:45 29.91 29.91 29.91 29.91 1.2K
11:46 29.85 29.85 29.82 29.82 8.7K
11:48 29.79 29.79 29.66 29.66 7.7K
11:49 29.66 29.66 29.66 29.66 1.8K
11:50 29.64 29.65 29.64 29.65 1.1K
11:51 29.64 29.66 29.64 29.66 1.1K
11:52 29.64 29.67 29.64 29.67 2.1K
11:55 29.68 29.73 29.66 29.66 3.4K
11:56 29.71 29.71 29.71 29.71 7.1K
11:57 29.62 29.62 29.56 29.56 5.3K
11:58 29.58 29.58 29.58 29.58 1.6K
11:59 29.64 29.64 29.64 29.64 0.2K
12:00 29.62 29.63 29.62 29.63 1.7K
12:01 29.63 29.63 29.63 29.63 0.2K
12:02 29.61 29.63 29.58 29.61 2.9K
12:03 29.60 29.65 29.60 29.65 2.6K
12:04 29.65 29.65 29.65 29.65 0.5K
12:06 29.61 29.63 29.61 29.63 3.0K
12:07 29.60 29.64 29.60 29.61 1.4K
12:08 29.60 29.60 29.60 29.60 2.8K
12:09 29.62 29.62 29.54 29.54 4.5K
12:10 29.53 29.53 29.53 29.53 0.3K
12:11 29.50 29.51 29.50 29.51 6.9K
12:12 29.50 29.50 29.50 29.50 0.6K
12:14 29.52 29.52 29.52 29.52 0.5K
12:15 29.50 29.50 29.50 29.50 7.1K
12:16 29.54 29.54 29.54 29.54 0.9K
12:18 29.52 29.52 29.50 29.50 5.4K
12:19 29.49 29.49 29.49 29.49 0.4K
12:21 29.48 29.48 29.43 29.45 2.7K
12:22 29.45 29.45 29.45 29.45 2.2K
12:23 29.45 29.45 29.45 29.45 0.5K
12:24 29.41 29.41 29.40 29.41 4.1K
12:25 29.41 29.42 29.39 29.39 0.4K
12:26 29.41 29.45 29.41 29.45 0.7K
12:27 29.43 29.43 29.41 29.41 1.9K
12:28 29.39 29.42 29.39 29.42 0.5K
12:29 29.41 29.42 29.41 29.41 0.4K
12:30 29.42 29.42 29.42 29.42 1.8K
12:32 29.42 29.42 29.42 29.42 0.9K
12:33 29.43 29.45 29.43 29.45 1.3K
12:34 29.47 29.47 29.42 29.45 2.6K
12:35 29.47 29.47 29.47 29.47 1.7K
12:36 29.47 29.48 29.47 29.48 1.1K
12:37 29.47 29.47 29.47 29.47 0.3K
12:38 29.49 29.49 29.43 29.43 7.9K
12:39 29.42 29.42 29.42 29.42 0.4K
12:40 29.43 29.46 29.42 29.45 2.8K
12:41 29.42 29.42 29.38 29.38 4.2K
12:42 29.39 29.39 29.37 29.37 2.0K
12:43 29.39 29.39 29.38 29.39 2.1K
12:44 29.39 29.41 29.39 29.40 5.8K
12:45 29.38 29.41 29.38 29.41 0.6K
12:46 29.41 29.41 29.39 29.41 2.1K
12:47 29.41 29.41 29.41 29.41 0.5K
12:48 29.41 29.41 29.35 29.37 6.1K
12:49 29.37 29.37 29.35 29.35 1.3K
12:50 29.38 29.38 29.38 29.38 0.9K
12:51 29.37 29.39 29.37 29.39 4.5K
12:52 29.35 29.36 29.35 29.36 1.5K
12:53 29.31 29.35 29.31 29.32 2.1K
12:54 29.36 29.38 29.36 29.37 2.7K
12:55 29.37 29.39 29.35 29.35 2.6K
12:56 29.36 29.36 29.36 29.36 1.6K
12:57 29.38 29.74 29.37 29.70 84.7K
12:58 29.70 29.70 29.54 29.61 13.9K
12:59 29.62 29.62 29.62 29.62 0.4K
13:00 29.66 29.66 29.66 29.66 0.5K
13:01 29.66 29.71 29.64 29.71 1.2K
13:02 29.69 29.71 29.67 29.70 4.2K
13:03 29.70 29.70 29.70 29.70 0.4K
13:04 29.72 29.75 29.72 29.75 1.1K
13:05 29.71 29.71 29.71 29.71 0.9K
13:06 29.76 29.76 29.64 29.64 6.1K
13:07 29.64 29.64 29.64 29.64 0.9K
13:08 29.67 29.69 29.67 29.69 0.5K
13:09 29.69 29.72 29.69 29.69 0.9K
13:10 29.72 29.72 29.72 29.72 0.4K
13:11 29.75 29.75 29.69 29.69 3.8K
13:12 29.69 29.69 29.67 29.67 0.7K
13:13 29.70 29.70 29.66 29.67 1.0K
13:14 29.67 29.68 29.67 29.68 0.7K
13:15 29.67 29.67 29.67 29.67 1.5K
13:16 29.69 29.69 29.67 29.67 1.3K
13:17 29.73 29.73 29.65 29.65 2.2K
13:18 29.67 29.67 29.67 29.67 0.3K
13:19 29.68 29.68 29.67 29.67 3.0K
13:20 29.64 29.64 29.64 29.64 1.0K
13:21 29.59 29.68 29.59 29.68 6.8K
13:22 29.68 29.68 29.67 29.68 1.1K
13:24 29.69 29.69 29.65 29.65 2.6K
13:25 29.65 29.67 29.65 29.67 1.4K
13:26 29.63 29.63 29.63 29.63 0.5K
13:27 29.67 29.67 29.62 29.62 2.7K
13:28 29.62 29.62 29.62 29.62 0.4K
13:30 29.59 29.62 29.59 29.61 1.9K
13:31 29.62 29.62 29.59 29.59 1.5K
13:32 29.59 29.62 29.58 29.61 1.7K
13:33 29.61 29.62 29.60 29.60 1.1K
13:34 29.61 29.62 29.61 29.62 1.4K
13:35 29.66 29.67 29.63 29.67 2.5K
13:36 29.66 29.69 29.64 29.69 2.9K
13:37 29.67 29.67 29.59 29.59 5.9K
13:38 29.63 29.63 29.60 29.63 0.5K
13:39 29.63 29.63 29.63 29.63 0.5K
13:40 29.65 29.67 29.65 29.67 1.2K
13:41 29.67 29.69 29.67 29.69 1.5K
13:42 29.67 29.67 29.67 29.67 1.9K
13:43 29.74 29.74 29.74 29.74 0.2K
13:44 29.69 29.71 29.69 29.71 2.9K
13:45 29.69 29.69 29.68 29.68 1.8K
13:46 29.66 29.66 29.66 29.66 0.8K
13:47 29.66 29.66 29.66 29.66 1.0K
13:48 29.64 29.67 29.64 29.66 1.2K
13:49 29.64 29.64 29.61 29.61 3.5K
13:50 29.65 29.65 29.65 29.65 0.3K
13:51 29.67 29.67 29.67 29.67 0.8K
13:52 29.66 29.66 29.59 29.64 6.2K
13:53 29.64 29.64 29.64 29.64 0.1K
13:54 29.66 29.66 29.66 29.66 0.9K
13:55 29.63 29.67 29.63 29.67 1.6K
13:56 29.67 29.67 29.65 29.65 0.6K
13:57 29.67 29.67 29.65 29.65 0.3K
13:58 29.67 29.67 29.65 29.65 0.4K
13:59 29.65 29.65 29.59 29.59 6.3K
14:00 29.62 29.62 29.62 29.62 0.4K
14:01 29.64 29.64 29.62 29.62 0.8K
14:02 29.60 29.60 29.60 29.60 0.8K
14:03 29.61 29.61 29.60 29.61 4.6K
14:04 29.61 29.63 29.61 29.63 1.2K
14:05 29.66 29.66 29.66 29.66 1.0K
14:06 29.64 29.64 29.64 29.64 2.5K
14:07 29.68 29.68 29.68 29.68 0.5K
14:08 29.70 29.73 29.70 29.73 0.6K
14:09 29.73 29.73 29.72 29.72 2.5K
14:10 29.73 29.76 29.73 29.74 3.4K
14:11 29.73 29.73 29.73 29.73 1.2K
14:12 29.72 29.72 29.72 29.72 1.2K
14:13 29.74 29.74 29.74 29.74 0.3K
14:14 29.74 29.78 29.73 29.78 4.0K
14:15 29.78 29.78 29.78 29.78 0.3K
14:16 29.77 29.77 29.73 29.74 5.8K
14:17 29.73 29.73 29.70 29.70 1.7K
14:18 29.68 29.68 29.68 29.68 1.0K
14:20 29.65 29.65 29.65 29.65 1.5K
14:21 29.62 29.62 29.62 29.62 0.9K
14:22 29.62 29.62 29.62 29.62 1.5K
14:23 29.64 29.64 29.64 29.64 1.5K
14:24 29.64 29.64 29.64 29.64 0.8K
14:26 29.63 29.63 29.62 29.62 2.5K
14:27 29.62 29.63 29.61 29.61 5.0K
14:28 29.60 29.61 29.60 29.60 4.4K
14:29 29.60 29.60 29.60 29.60 2.5K
14:30 29.60 29.60 29.60 29.60 4.9K
14:31 29.59 29.60 29.59 29.60 1.8K
14:32 29.60 29.61 29.60 29.60 1.4K
14:33 29.60 29.60 29.60 29.60 1.3K
14:34 29.60 29.60 29.59 29.60 4.1K
14:35 29.60 29.61 29.59 29.61 3.0K
14:36 29.62 29.62 29.62 29.62 0.2K
14:37 29.62 29.66 29.62 29.66 1.1K
14:38 29.68 29.68 29.64 29.64 3.8K
14:39 29.64 29.65 29.64 29.65 1.0K
14:40 29.66 29.66 29.63 29.63 1.5K
14:41 29.63 29.63 29.60 29.60 9.6K
14:42 29.60 29.60 29.58 29.60 12.6K
14:43 29.60 29.60 29.55 29.58 10.6K
14:44 29.58 29.60 29.58 29.59 6.7K
14:46 29.61 29.62 29.60 29.61 2.0K
14:47 29.63 29.63 29.63 29.63 0.6K
14:48 29.63 29.68 29.63 29.66 8.9K
14:49 29.66 29.66 29.66 29.66 3.4K
14:50 29.66 29.66 29.66 29.66 1.3K
14:51 29.66 29.68 29.66 29.68 0.9K
14:52 29.68 29.70 29.68 29.70 1.9K
14:53 29.72 29.74 29.71 29.71 3.3K
14:54 29.71 29.71 29.68 29.68 1.0K
14:55 29.72 29.72 29.72 29.72 2.5K
14:57 29.74 29.74 29.74 29.74 0.8K
14:59 29.74 29.74 29.74 29.74 2.7K
15:00 29.72 29.76 29.72 29.75 3.2K
15:01 29.77 29.77 29.77 29.77 1.0K
15:02 29.84 29.84 29.77 29.77 5.1K
15:03 29.75 29.75 29.75 29.75 3.5K
15:04 29.75 29.75 29.75 29.75 1.4K
15:05 29.76 29.79 29.76 29.79 2.0K
15:06 29.84 29.87 29.82 29.87 2.7K
15:07 29.88 29.88 29.86 29.86 3.9K
15:08 29.87 29.87 29.85 29.85 2.4K
15:09 29.86 29.87 29.86 29.87 1.5K
15:10 29.86 29.86 29.85 29.85 2.5K
15:11 29.85 29.85 29.84 29.84 2.9K
15:12 29.82 29.82 29.82 29.82 0.7K
15:13 29.82 29.82 29.79 29.79 3.2K
15:14 29.77 29.77 29.76 29.77 2.5K
15:16 29.75 29.75 29.75 29.75 1.5K
15:17 29.77 29.78 29.75 29.77 1.7K
15:18 29.77 29.77 29.69 29.69 14.3K
15:19 29.69 29.69 29.65 29.68 4.7K
15:20 29.64 29.64 29.63 29.63 0.7K
15:21 29.62 29.62 29.62 29.62 4.0K
15:22 29.59 29.64 29.59 29.64 3.4K
15:23 29.64 29.64 29.64 29.64 2.4K
15:24 29.62 29.62 29.62 29.62 1.4K
15:25 29.64 29.66 29.63 29.66 4.0K
15:26 29.67 29.72 29.66 29.66 4.7K
15:27 29.65 29.65 29.65 29.65 2.6K
15:28 29.65 29.65 29.63 29.63 0.8K
15:29 29.67 29.67 29.67 29.67 3.9K
15:30 29.67 29.67 29.67 29.67 2.4K
15:31 29.65 29.65 29.64 29.64 6.2K
15:32 29.65 29.65 29.65 29.65 0.6K
15:33 29.67 29.67 29.63 29.65 0.8K
15:34 29.67 29.67 29.65 29.66 1.8K
15:35 29.67 29.68 29.66 29.67 6.2K
15:36 29.68 29.68 29.67 29.67 3.0K
15:37 29.67 29.67 29.65 29.67 5.8K
15:38 29.66 29.68 29.64 29.65 6.7K
15:39 29.64 29.67 29.64 29.65 9.4K
15:40 29.65 29.65 29.64 29.64 4.1K
15:41 29.64 29.65 29.64 29.65 3.4K
15:42 29.66 29.66 29.65 29.66 9.1K
15:43 29.67 29.69 29.67 29.69 1.8K
15:44 29.68 29.70 29.67 29.68 7.5K
15:45 29.67 29.67 29.66 29.66 3.9K
15:46 29.66 29.71 29.66 29.71 5.7K
15:47 29.72 29.72 29.62 29.62 14.5K
15:48 29.62 29.62 29.56 29.56 4.8K
15:49 29.59 29.60 29.50 29.50 11.3K
15:50 29.49 29.49 29.46 29.46 7.7K
15:51 29.45 29.45 29.45 29.45 0.4K
15:52 29.47 29.47 29.34 29.35 10.3K
15:53 29.33 29.33 29.30 29.31 3.7K
15:54 29.33 29.33 29.26 29.31 13.8K
15:55 29.28 29.28 29.23 29.23 11.3K
15:56 29.24 29.27 29.22 29.22 18.9K
15:57 29.22 29.23 29.21 29.21 16.4K
15:58 29.23 29.25 29.21 29.24 20.6K
15:59 29.24 29.24 29.19 29.19 204.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available