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 29.72 29.79 29.53 29.79 129.3K
09:32 29.57 29.74 29.56 29.74 11.8K
09:33 29.82 30.11 29.82 30.11 23.6K
09:34 30.01 30.29 30.01 30.27 15.6K
09:35 30.23 30.28 30.23 30.28 2.0K
09:36 30.25 30.30 30.19 30.19 5.4K
09:37 30.18 30.27 30.18 30.22 2.6K
09:38 30.26 30.26 30.23 30.23 0.5K
09:39 30.24 30.24 30.23 30.24 1.0K
09:40 30.17 30.39 30.17 30.38 12.6K
09:41 30.44 30.44 30.40 30.44 5.7K
09:42 30.44 30.44 30.38 30.40 2.5K
09:43 30.47 30.48 30.47 30.48 3.3K
09:44 30.57 30.57 30.52 30.52 3.1K
09:45 30.53 30.59 30.53 30.58 7.7K
09:46 30.62 30.62 30.52 30.52 5.8K
09:47 30.46 30.54 30.46 30.51 1.6K
09:48 30.52 30.56 30.52 30.53 2.4K
09:49 30.48 30.56 30.48 30.56 4.1K
09:50 30.54 30.59 30.54 30.59 3.3K
09:51 30.56 30.56 30.56 30.56 0.8K
09:52 30.61 30.65 30.61 30.65 5.1K
09:53 30.64 30.64 30.63 30.64 1.4K
09:54 30.71 30.71 30.71 30.71 11.6K
09:55 30.67 30.67 30.64 30.64 2.3K
09:56 30.56 30.59 30.55 30.59 5.7K
09:57 30.62 30.62 30.54 30.54 2.6K
09:58 30.49 30.49 30.46 30.47 6.9K
09:59 30.44 30.50 30.44 30.50 2.5K
10:00 30.52 30.52 30.47 30.47 5.2K
10:01 30.41 30.43 30.33 30.33 6.0K
10:02 30.31 30.38 30.30 30.38 5.2K
10:03 30.36 30.40 30.36 30.36 1.7K
10:04 30.36 30.36 30.31 30.31 1.0K
10:05 30.34 30.34 30.34 30.34 1.0K
10:07 30.34 30.34 30.27 30.27 5.5K
10:08 30.28 30.32 30.27 30.27 2.1K
10:09 30.32 30.35 30.32 30.35 0.8K
10:10 30.34 30.34 30.25 30.25 3.5K
10:11 30.22 30.31 30.22 30.31 1.7K
10:12 30.29 30.29 30.25 30.28 1.0K
10:13 30.28 30.28 30.20 30.20 3.6K
10:14 30.19 30.25 30.17 30.25 2.3K
10:15 30.24 30.28 30.23 30.23 1.1K
10:17 30.27 30.27 30.22 30.22 1.7K
10:18 30.19 30.19 30.19 30.19 0.8K
10:19 30.16 30.19 30.14 30.14 1.9K
10:20 30.12 30.19 30.12 30.19 4.2K
10:22 30.20 30.20 30.19 30.19 0.4K
10:23 30.21 30.23 30.19 30.23 0.8K
10:24 30.17 30.17 30.08 30.08 6.5K
10:25 30.10 30.10 30.06 30.06 0.9K
10:26 30.10 30.11 30.10 30.11 2.1K
10:27 30.13 30.13 30.13 30.13 0.9K
10:28 30.14 30.14 30.11 30.11 2.1K
10:29 30.10 30.10 30.10 30.10 0.2K
10:30 30.12 30.14 30.09 30.09 3.2K
10:31 30.03 30.12 30.03 30.09 2.7K
10:32 30.15 30.15 30.09 30.13 3.8K
10:33 30.12 30.18 30.12 30.17 1.5K
10:34 30.15 30.18 30.15 30.18 1.8K
10:36 30.18 30.18 30.15 30.15 1.5K
10:37 30.15 30.15 30.10 30.10 4.0K
10:38 30.12 30.12 30.02 30.02 3.2K
10:39 30.06 30.06 30.06 30.06 1.4K
10:40 30.03 30.03 30.01 30.01 1.7K
10:41 30.03 30.03 30.03 30.03 3.5K
10:42 29.98 30.00 29.98 30.00 5.6K
10:43 30.03 30.03 30.00 30.03 0.6K
10:44 30.03 30.03 29.97 29.98 5.0K
10:45 29.93 29.93 29.93 29.93 2.1K
10:46 29.93 29.93 29.92 29.93 2.7K
10:48 29.94 29.99 29.94 29.99 11.9K
10:49 30.01 30.09 30.01 30.07 7.5K
10:50 30.06 30.06 30.06 30.06 0.3K
10:51 30.06 30.10 30.06 30.10 1.5K
10:52 30.10 30.11 29.97 29.97 8.8K
10:53 29.99 29.99 29.96 29.96 1.9K
10:54 30.03 30.14 30.03 30.14 22.8K
10:55 30.10 30.10 30.10 30.10 0.4K
10:56 30.05 30.14 30.05 30.14 1.2K
10:57 30.10 30.14 30.10 30.13 4.4K
10:58 30.13 30.31 30.13 30.31 13.1K
10:59 30.33 30.33 30.24 30.24 7.0K
11:00 30.24 30.24 30.24 30.24 3.3K
11:01 30.25 30.25 30.22 30.22 1.8K
11:02 30.25 30.26 30.19 30.19 11.0K
11:03 30.19 30.21 30.19 30.21 7.2K
11:04 30.18 30.19 30.18 30.19 2.6K
11:05 30.19 30.22 30.19 30.21 1.6K
11:06 30.19 30.19 30.14 30.14 1.8K
11:07 30.16 30.16 30.13 30.13 0.9K
11:08 30.12 30.12 30.10 30.10 1.4K
11:09 30.10 30.10 30.10 30.10 1.0K
11:10 30.06 30.07 30.06 30.07 1.2K
11:11 30.07 30.08 30.07 30.07 0.7K
11:12 30.09 30.09 30.07 30.07 1.1K
11:13 30.03 30.09 30.03 30.09 4.1K
11:14 30.09 30.15 30.09 30.15 1.1K
11:15 30.13 30.20 30.13 30.16 1.9K
11:16 30.20 30.27 30.20 30.27 2.7K
11:17 30.28 30.28 30.28 30.28 1.7K
11:18 30.29 30.29 30.29 30.29 0.6K
11:19 30.28 30.32 30.28 30.32 0.9K
11:20 30.29 30.29 30.22 30.22 3.2K
11:21 30.23 30.23 30.23 30.23 0.8K
11:22 30.19 30.19 30.19 30.19 0.9K
11:23 30.15 30.20 30.15 30.20 0.8K
11:24 30.19 30.26 30.19 30.26 2.6K
11:25 30.17 30.18 30.17 30.18 1.3K
11:26 30.16 30.22 30.16 30.22 0.4K
11:27 30.22 30.22 30.21 30.21 0.9K
11:28 30.21 30.21 30.21 30.21 0.5K
11:29 30.25 30.25 30.25 30.25 1.0K
11:30 30.24 30.29 30.24 30.29 1.1K
11:31 30.31 30.31 30.23 30.23 1.6K
11:32 30.25 30.25 30.24 30.24 0.5K
11:33 30.24 30.24 30.20 30.22 1.7K
11:34 30.22 30.23 30.22 30.23 0.7K
11:35 30.21 30.21 30.20 30.20 1.1K
11:36 30.23 30.27 30.23 30.24 2.3K
11:37 30.24 30.24 30.24 30.24 0.6K
11:38 30.26 30.27 30.25 30.27 0.8K
11:39 30.28 30.31 30.26 30.27 2.4K
11:40 30.27 30.30 30.27 30.30 1.4K
11:41 30.29 30.30 30.29 30.30 1.3K
11:42 30.30 30.30 30.30 30.30 0.8K
11:43 30.27 30.30 30.27 30.29 1.3K
11:44 30.27 30.27 30.23 30.23 1.8K
11:45 30.21 30.21 30.17 30.17 1.5K
11:46 30.18 30.19 30.18 30.19 1.3K
11:47 30.28 30.30 30.27 30.27 37.7K
11:48 30.30 30.38 30.30 30.38 5.1K
11:49 30.38 30.39 30.36 30.36 5.4K
11:50 30.36 30.38 30.36 30.37 1.5K
11:51 30.35 30.46 30.35 30.41 13.1K
11:52 30.47 30.47 30.35 30.35 6.0K
11:54 30.35 30.35 30.32 30.32 3.1K
11:55 30.35 30.36 30.35 30.36 1.1K
11:56 30.36 30.37 30.36 30.37 1.7K
11:57 30.35 30.35 30.33 30.33 4.4K
11:58 30.35 30.35 30.35 30.35 0.7K
11:59 30.37 30.38 30.36 30.36 2.5K
12:00 30.37 30.39 30.37 30.39 0.9K
12:01 30.39 30.39 30.39 30.39 0.7K
12:02 30.34 30.34 30.28 30.28 4.5K
12:03 30.30 30.30 30.30 30.30 0.9K
12:04 30.30 30.30 30.29 30.29 1.5K
12:05 30.28 30.28 30.28 30.28 1.0K
12:06 30.30 30.30 30.30 30.30 1.8K
12:07 30.28 30.28 30.28 30.28 0.5K
12:08 30.28 30.31 30.28 30.31 1.4K
12:09 30.32 30.34 30.31 30.31 1.5K
12:10 30.33 30.35 30.33 30.35 3.1K
12:11 30.39 30.40 30.38 30.40 4.9K
12:12 30.40 30.40 30.39 30.39 0.5K
12:13 30.41 30.45 30.41 30.45 1.0K
12:14 30.44 30.46 30.44 30.46 1.2K
12:15 30.42 30.42 30.42 30.42 2.4K
12:16 30.43 30.45 30.43 30.45 1.9K
12:17 30.46 30.46 30.44 30.45 3.1K
12:18 30.45 30.45 30.43 30.43 1.9K
12:19 30.41 30.41 30.37 30.37 1.5K
12:20 30.37 30.37 30.35 30.35 1.2K
12:21 30.36 30.36 30.36 30.36 1.0K
12:22 30.40 30.40 30.36 30.36 1.4K
12:23 30.35 30.35 30.35 30.35 1.1K
12:24 30.33 30.33 30.29 30.29 1.7K
12:25 30.28 30.29 30.26 30.26 3.4K
12:26 30.25 30.25 30.20 30.23 3.3K
12:27 30.21 30.21 30.17 30.19 3.0K
12:28 30.17 30.17 30.16 30.16 0.6K
12:29 30.15 30.15 30.12 30.12 2.4K
12:30 30.09 30.09 30.07 30.08 1.3K
12:31 30.07 30.12 30.07 30.12 3.4K
12:32 30.15 30.15 30.14 30.14 0.5K
12:33 30.15 30.20 30.15 30.20 3.4K
12:34 30.16 30.16 30.13 30.13 3.1K
12:35 30.13 30.13 30.13 30.13 0.8K
12:36 30.13 30.13 30.11 30.11 1.7K
12:37 30.11 30.11 30.04 30.04 2.4K
12:38 30.05 30.09 30.05 30.09 2.3K
12:39 30.11 30.11 30.09 30.09 0.8K
12:40 30.10 30.10 30.08 30.08 1.7K
12:41 30.13 30.18 30.13 30.13 5.4K
12:42 30.13 30.13 30.08 30.08 1.5K
12:43 30.08 30.08 30.08 30.08 0.8K
12:44 30.10 30.10 30.09 30.10 2.5K
12:45 30.10 30.10 30.10 30.10 0.4K
12:46 30.10 30.12 30.10 30.10 1.0K
12:47 30.12 30.15 30.12 30.15 1.1K
12:48 30.14 30.14 30.11 30.11 3.7K
12:49 30.12 30.14 30.10 30.10 1.6K
12:50 30.10 30.11 30.10 30.11 1.0K
12:51 30.13 30.16 30.13 30.16 2.0K
12:52 30.20 30.22 30.18 30.18 3.2K
12:53 30.19 30.19 30.17 30.17 2.7K
12:54 30.17 30.18 30.17 30.17 1.2K
12:55 30.17 30.17 30.14 30.14 2.5K
12:56 30.14 30.15 30.14 30.15 1.7K
12:57 30.19 30.20 30.18 30.18 1.6K
12:58 30.20 30.20 30.20 30.20 0.6K
12:59 30.19 30.25 30.17 30.17 3.0K
13:00 30.16 30.16 30.16 30.16 0.5K
13:01 30.15 30.15 30.12 30.12 1.3K
13:02 30.16 30.16 30.12 30.12 2.4K
13:03 30.12 30.12 30.10 30.10 1.5K
13:04 30.09 30.09 30.07 30.07 1.2K
13:05 30.09 30.10 30.07 30.10 1.0K
13:06 30.11 30.12 30.10 30.12 1.9K
13:07 30.17 30.19 30.17 30.19 0.9K
13:08 30.21 30.21 30.21 30.21 0.8K
13:09 30.22 30.25 30.20 30.23 1.8K
13:10 30.21 30.23 30.21 30.23 3.2K
13:11 30.23 30.27 30.23 30.24 2.3K
13:12 30.24 30.24 30.23 30.23 0.8K
13:13 30.21 30.22 30.21 30.22 2.4K
13:14 30.20 30.22 30.20 30.20 0.3K
13:15 30.20 30.20 30.15 30.16 5.2K
13:16 30.13 30.17 30.13 30.17 1.1K
13:17 30.17 30.18 30.17 30.18 1.5K
13:18 30.16 30.20 30.16 30.19 1.5K
13:19 30.17 30.22 30.17 30.17 3.2K
13:20 30.18 30.18 30.15 30.15 2.9K
13:21 30.12 30.12 30.09 30.09 1.9K
13:22 30.11 30.11 30.11 30.11 0.3K
13:23 30.11 30.11 30.11 30.11 0.6K
13:24 30.09 30.09 30.06 30.08 5.0K
13:25 30.08 30.08 30.08 30.08 0.5K
13:26 30.08 30.08 30.08 30.08 0.6K
13:27 30.08 30.08 30.06 30.06 2.6K
13:28 30.04 30.06 30.04 30.06 3.8K
13:29 30.07 30.10 30.07 30.10 1.6K
13:30 30.06 30.06 30.00 30.00 3.8K
13:31 30.00 30.02 30.00 30.02 3.9K
13:32 30.02 30.04 30.01 30.04 5.1K
13:33 30.04 30.05 30.04 30.05 2.0K
13:34 30.03 30.03 30.03 30.03 2.6K
13:35 30.04 30.06 30.03 30.05 1.9K
13:36 30.05 30.07 30.05 30.06 5.9K
13:37 30.06 30.08 30.06 30.07 4.2K
13:38 30.06 30.06 30.01 30.01 3.9K
13:39 30.02 30.02 30.00 30.02 0.8K
13:40 30.02 30.02 29.98 29.98 5.9K
13:41 29.96 29.96 29.96 29.96 2.4K
13:42 29.96 29.96 29.96 29.96 1.8K
13:43 29.96 29.98 29.96 29.97 9.6K
13:44 29.97 29.98 29.96 29.98 11.4K
13:45 29.98 29.98 29.97 29.97 3.1K
13:46 29.97 30.00 29.97 30.00 2.9K
13:47 30.00 30.00 30.00 30.00 0.7K
13:48 29.98 30.00 29.95 29.95 6.6K
13:49 29.95 29.95 29.94 29.94 3.0K
13:50 29.95 29.95 29.93 29.93 3.0K
13:51 29.92 29.97 29.92 29.95 5.1K
13:52 29.95 29.98 29.94 29.94 1.4K
13:53 29.96 29.98 29.96 29.96 1.1K
13:54 29.96 29.98 29.94 29.94 2.2K
13:55 29.96 29.97 29.95 29.96 4.8K
13:56 29.96 29.96 29.94 29.94 7.6K
13:57 29.96 29.96 29.96 29.96 0.4K
13:58 29.97 29.97 29.97 29.97 3.8K
13:59 29.96 29.96 29.93 29.93 6.1K
14:00 29.97 29.97 29.96 29.97 5.3K
14:01 29.97 30.01 29.97 30.01 8.1K
14:02 30.00 30.00 30.00 30.00 7.4K
14:03 30.04 30.08 30.04 30.08 7.8K
14:04 30.07 30.11 30.07 30.11 3.0K
14:05 30.11 30.14 30.11 30.12 2.3K
14:06 30.12 30.17 30.12 30.16 3.2K
14:07 30.13 30.14 30.12 30.14 3.3K
14:08 30.13 30.13 30.13 30.13 1.4K
14:09 30.11 30.13 30.11 30.13 1.2K
14:10 30.14 30.14 30.10 30.10 3.0K
14:11 30.09 30.11 30.09 30.11 0.4K
14:12 30.09 30.11 30.09 30.11 0.7K
14:13 30.09 30.10 30.08 30.08 2.0K
14:14 30.09 30.10 30.09 30.09 2.0K
14:15 30.10 30.10 30.06 30.06 5.0K
14:17 30.07 30.08 30.07 30.08 1.9K
14:18 30.09 30.09 30.09 30.09 1.3K
14:19 30.11 30.11 30.05 30.05 3.2K
14:20 30.04 30.04 30.04 30.04 1.2K
14:21 30.03 30.05 30.03 30.05 1.1K
14:22 30.05 30.10 30.05 30.10 2.1K
14:23 30.09 30.09 30.08 30.08 0.8K
14:24 30.06 30.09 30.06 30.09 1.4K
14:25 30.09 30.10 30.07 30.07 2.5K
14:26 30.08 30.10 30.08 30.10 0.5K
14:27 30.10 30.10 30.08 30.09 3.2K
14:28 30.12 30.12 30.12 30.12 1.3K
14:29 30.14 30.14 30.04 30.04 5.2K
14:30 30.01 30.03 30.01 30.01 1.9K
14:31 30.03 30.05 30.03 30.05 0.8K
14:32 30.05 30.05 30.05 30.05 0.4K
14:33 30.06 30.08 30.06 30.08 1.3K
14:34 30.07 30.08 30.06 30.06 4.8K
14:35 30.05 30.05 29.99 29.99 9.3K
14:36 29.99 30.01 29.99 30.01 2.5K
14:37 30.01 30.03 30.01 30.03 1.1K
14:38 30.04 30.06 30.04 30.06 1.2K
14:39 30.08 30.08 30.05 30.05 2.7K
14:40 30.06 30.06 30.04 30.04 0.3K
14:41 30.06 30.06 30.03 30.03 2.8K
14:42 30.02 30.04 30.02 30.04 0.4K
14:43 30.02 30.02 30.02 30.02 0.6K
14:44 30.02 30.02 29.95 29.97 12.3K
14:45 29.95 30.02 29.95 30.02 7.1K
14:46 30.02 30.03 30.02 30.02 4.4K
14:47 30.02 30.02 30.02 30.02 0.5K
14:48 30.02 30.15 30.02 30.15 3.8K
14:49 30.17 30.18 30.16 30.16 2.9K
14:50 30.15 30.15 30.14 30.14 3.1K
14:51 30.11 30.14 30.11 30.14 1.4K
14:52 30.15 30.15 30.14 30.15 3.0K
14:53 30.15 30.15 30.11 30.11 2.7K
14:54 30.11 30.11 30.11 30.11 0.5K
14:55 30.11 30.13 30.11 30.13 2.0K
14:56 30.11 30.11 30.11 30.11 0.8K
14:57 30.13 30.13 30.07 30.09 5.3K
14:58 30.08 30.10 30.08 30.10 1.5K
14:59 30.10 30.10 30.08 30.08 1.6K
15:00 30.10 30.10 30.10 30.10 1.0K
15:01 30.14 30.14 30.12 30.12 2.8K
15:02 30.10 30.13 30.10 30.13 0.4K
15:03 30.14 30.17 30.14 30.17 2.1K
15:04 30.16 30.25 30.16 30.25 4.8K
15:05 30.21 30.21 30.19 30.19 2.5K
15:06 30.21 30.21 30.21 30.21 0.2K
15:07 30.20 30.21 30.20 30.21 1.2K
15:08 30.19 30.22 30.19 30.22 1.3K
15:09 30.21 30.21 30.19 30.19 4.8K
15:10 30.20 30.20 30.13 30.13 4.3K
15:11 30.13 30.13 30.11 30.11 4.5K
15:12 30.13 30.14 30.13 30.14 5.6K
15:13 30.18 30.21 30.17 30.17 3.0K
15:14 30.17 30.17 30.15 30.15 1.6K
15:15 30.15 30.15 30.15 30.15 2.7K
15:16 30.13 30.14 30.13 30.14 1.1K
15:17 30.13 30.14 30.12 30.14 4.0K
15:18 30.15 30.15 30.13 30.13 2.5K
15:19 30.13 30.13 30.12 30.12 1.8K
15:20 30.13 30.13 30.12 30.13 2.4K
15:21 30.11 30.12 30.11 30.12 2.3K
15:22 30.15 30.15 30.13 30.13 5.1K
15:23 30.12 30.12 30.12 30.12 1.4K
15:24 30.12 30.12 30.11 30.11 1.5K
15:25 30.13 30.14 30.13 30.13 3.3K
15:26 30.13 30.15 30.11 30.11 2.1K
15:27 30.13 30.14 30.13 30.14 3.5K
15:28 30.12 30.16 30.12 30.16 5.0K
15:29 30.15 30.15 30.12 30.12 6.7K
15:30 30.11 30.12 30.11 30.11 5.5K
15:31 30.13 30.14 30.10 30.13 10.7K
15:32 30.14 30.14 30.12 30.12 3.3K
15:33 30.12 30.13 30.11 30.11 6.5K
15:34 30.10 30.10 30.04 30.09 6.2K
15:35 30.07 30.08 30.04 30.06 5.8K
15:36 30.07 30.08 30.07 30.08 0.7K
15:37 30.09 30.09 30.08 30.08 1.7K
15:38 30.08 30.09 30.08 30.08 1.3K
15:39 30.07 30.07 30.07 30.07 4.5K
15:40 30.07 30.08 30.02 30.02 9.8K
15:41 30.04 30.04 30.03 30.04 2.9K
15:42 30.04 30.09 30.04 30.09 7.8K
15:43 30.09 30.11 30.09 30.11 2.8K
15:44 30.12 30.12 30.07 30.07 11.0K
15:45 30.05 30.05 30.05 30.05 1.3K
15:46 30.05 30.07 30.05 30.06 5.8K
15:47 30.06 30.06 30.06 30.06 3.7K
15:48 30.07 30.13 30.07 30.12 4.2K
15:49 30.12 30.12 30.11 30.11 6.8K
15:50 30.12 30.13 30.09 30.09 8.4K
15:51 30.10 30.10 30.09 30.09 9.9K
15:52 30.08 30.12 30.08 30.12 6.2K
15:53 30.13 30.14 30.13 30.13 9.5K
15:54 30.13 30.13 30.09 30.11 26.2K
15:55 30.12 30.23 30.11 30.23 26.3K
15:56 30.23 30.24 30.20 30.24 16.5K
15:57 30.24 30.32 30.24 30.32 35.3K
15:58 30.32 30.34 30.29 30.34 27.5K
15:59 30.33 30.34 30.28 30.29 300.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available