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 30.55 30.69 30.55 30.57 14.7K
09:31 30.60 30.60 30.60 30.60 0.1K
09:32 30.52 30.52 30.37 30.47 3.3K
09:33 30.45 30.45 30.45 30.45 0.6K
09:34 30.60 30.62 30.60 30.62 7.9K
09:35 30.55 30.55 30.33 30.33 4.5K
09:36 30.33 30.33 30.30 30.30 0.5K
09:37 30.32 30.32 30.32 30.32 0.4K
09:38 30.37 30.42 30.37 30.42 0.5K
09:39 30.28 30.42 30.22 30.22 4.2K
09:40 30.24 30.24 30.24 30.24 0.8K
09:41 30.29 30.29 30.27 30.27 2.3K
09:42 30.29 30.29 30.29 30.29 0.1K
09:43 30.29 30.29 30.25 30.26 2.9K
09:44 30.27 30.29 30.27 30.27 0.4K
09:45 30.27 30.27 30.18 30.18 2.5K
09:46 30.12 30.12 30.12 30.12 1.2K
09:48 30.10 30.10 30.10 30.10 0.2K
09:49 30.04 30.04 30.02 30.02 2.4K
09:50 29.99 30.02 29.93 29.97 8.8K
09:51 29.99 29.99 29.99 29.99 1.5K
09:53 29.93 29.93 29.90 29.90 0.6K
09:54 29.93 29.99 29.90 29.99 2.1K
09:56 29.98 29.98 29.87 29.87 4.7K
09:58 29.80 29.80 29.80 29.80 1.1K
09:59 29.87 29.91 29.84 29.91 2.8K
10:00 29.86 29.90 29.86 29.90 4.3K
10:01 29.90 29.90 29.87 29.87 5.5K
10:02 29.90 30.04 29.90 30.04 9.5K
10:03 30.09 30.09 30.04 30.04 2.2K
10:04 30.16 30.16 30.16 30.16 0.4K
10:05 30.20 30.23 30.16 30.23 2.3K
10:06 30.20 30.20 30.20 30.20 0.2K
10:07 30.21 30.21 30.17 30.17 1.2K
10:08 30.22 30.29 30.22 30.29 1.0K
10:09 30.29 30.29 30.23 30.23 3.1K
10:10 30.28 30.28 30.28 30.28 0.3K
10:11 30.26 30.26 30.22 30.22 2.4K
10:12 30.16 30.16 30.16 30.16 0.7K
10:13 30.16 30.16 30.16 30.16 2.8K
10:15 30.16 30.16 30.15 30.15 0.8K
10:16 30.16 30.16 30.16 30.16 0.2K
10:17 30.20 30.20 30.12 30.12 2.2K
10:19 30.16 30.16 30.16 30.16 0.4K
10:20 30.15 30.15 30.15 30.15 0.3K
10:21 30.13 30.13 30.08 30.08 2.2K
10:22 30.18 30.18 30.18 30.18 2.3K
10:24 30.18 30.18 30.18 30.18 0.9K
10:25 30.21 30.24 30.20 30.22 3.6K
10:26 30.22 30.22 30.17 30.17 1.5K
10:27 30.21 30.21 30.17 30.17 0.7K
10:28 30.17 30.21 30.17 30.21 2.6K
10:29 30.25 30.25 30.25 30.25 0.2K
10:30 30.19 30.19 30.15 30.18 3.6K
10:32 30.18 30.18 30.18 30.18 0.8K
10:33 30.23 30.23 30.23 30.23 0.7K
10:35 30.24 30.24 30.24 30.24 0.2K
10:36 30.25 30.25 30.25 30.25 0.3K
10:37 30.25 30.25 30.22 30.22 1.9K
10:38 30.20 30.20 30.20 30.20 0.8K
10:40 30.22 30.22 30.22 30.22 1.3K
10:41 30.19 30.19 30.16 30.16 1.4K
10:42 30.15 30.15 30.15 30.15 0.4K
10:43 30.16 30.16 30.16 30.16 0.4K
10:44 30.20 30.20 30.15 30.17 9.2K
10:46 30.13 30.13 30.13 30.13 0.6K
10:47 30.04 30.04 30.04 30.04 4.0K
10:48 30.05 30.12 30.05 30.12 4.5K
10:49 30.12 30.12 30.12 30.12 0.3K
10:50 30.10 30.16 30.10 30.16 1.4K
10:51 30.19 30.19 30.19 30.19 0.2K
10:52 30.16 30.16 30.16 30.16 0.3K
10:53 30.12 30.12 30.05 30.06 4.0K
10:54 30.07 30.08 30.03 30.08 0.7K
10:55 30.08 30.08 30.08 30.08 0.7K
10:56 30.03 30.07 30.03 30.07 0.6K
10:58 30.06 30.07 30.06 30.07 0.6K
10:59 30.03 30.10 30.03 30.10 2.8K
11:00 30.10 30.10 30.10 30.10 0.8K
11:01 30.12 30.16 30.12 30.16 1.5K
11:02 30.16 30.16 30.16 30.16 0.3K
11:03 30.16 30.20 30.16 30.19 2.4K
11:04 30.17 30.17 30.16 30.17 1.3K
11:05 30.17 30.17 30.12 30.12 1.6K
11:06 30.16 30.16 30.16 30.16 1.4K
11:07 30.16 30.18 30.16 30.18 1.5K
11:08 30.18 30.19 30.18 30.19 1.6K
11:09 30.29 30.30 30.25 30.30 2.0K
11:10 30.30 30.30 30.23 30.23 2.6K
11:11 30.21 30.21 30.16 30.18 4.3K
11:13 30.12 30.15 30.12 30.12 1.0K
11:14 30.14 30.20 30.14 30.18 5.1K
11:15 30.19 30.19 30.19 30.19 0.5K
11:16 30.22 30.28 30.22 30.28 6.0K
11:17 30.27 30.27 30.27 30.27 0.6K
11:19 30.26 30.26 30.26 30.26 0.4K
11:20 30.23 30.23 30.23 30.23 1.1K
11:23 30.17 30.17 30.17 30.17 1.1K
11:25 30.16 30.16 30.16 30.16 1.3K
11:28 30.11 30.11 30.04 30.04 0.9K
11:29 30.07 30.07 30.07 30.07 2.9K
11:30 30.07 30.07 30.07 30.07 1.3K
11:31 30.07 30.07 30.07 30.07 0.9K
11:33 30.02 30.02 30.02 30.02 1.1K
11:34 30.02 30.03 30.02 30.03 1.8K
11:35 30.02 30.03 30.02 30.03 0.6K
11:36 30.03 30.03 30.03 30.03 2.7K
11:38 30.02 30.03 30.02 30.03 1.0K
11:41 30.03 30.03 30.03 30.03 0.2K
11:42 30.03 30.03 30.01 30.01 0.6K
11:43 30.01 30.03 30.01 30.03 0.8K
11:44 30.03 30.03 30.03 30.03 0.6K
11:45 30.02 30.02 30.02 30.02 1.4K
11:46 30.00 30.00 29.97 29.98 8.1K
11:47 29.98 30.00 29.98 30.00 2.0K
11:48 30.03 30.03 30.03 30.03 1.2K
11:49 30.03 30.04 30.02 30.02 2.6K
11:50 30.02 30.04 30.02 30.04 0.3K
11:51 30.04 30.05 30.04 30.05 2.0K
11:52 30.02 30.02 30.02 30.02 0.5K
11:53 30.01 30.01 29.99 29.99 6.7K
11:54 29.97 30.00 29.97 30.00 2.0K
11:55 30.00 30.00 29.94 29.94 7.9K
12:01 29.94 29.94 29.94 29.94 0.7K
12:02 29.95 29.97 29.95 29.97 3.2K
12:03 30.00 30.00 29.99 30.00 6.5K
12:04 30.01 30.01 30.01 30.01 0.2K
12:05 30.02 30.02 30.02 30.02 0.5K
12:06 30.03 30.03 30.03 30.03 1.0K
12:07 30.03 30.03 30.03 30.03 3.5K
12:09 30.00 30.00 30.00 30.00 4.5K
12:11 29.99 30.00 29.99 30.00 2.0K
12:13 30.01 30.04 30.01 30.04 2.1K
12:14 30.01 30.03 30.01 30.03 0.8K
12:15 30.03 30.03 30.03 30.03 0.6K
12:16 30.05 30.05 30.05 30.05 0.5K
12:17 30.03 30.03 30.03 30.03 0.4K
12:18 30.03 30.03 30.03 30.03 0.8K
12:19 30.01 30.01 30.01 30.01 0.7K
12:20 30.02 30.02 30.02 30.02 0.3K
12:21 30.00 30.06 30.00 30.06 7.1K
12:22 30.09 30.10 30.09 30.10 1.6K
12:23 30.10 30.10 30.10 30.10 1.2K
12:25 30.10 30.10 30.10 30.10 0.9K
12:26 30.12 30.12 30.12 30.12 2.1K
12:27 30.14 30.14 30.14 30.14 0.7K
12:28 30.11 30.13 30.11 30.13 2.8K
12:32 30.11 30.11 30.11 30.11 0.3K
12:33 30.10 30.11 30.10 30.11 5.2K
12:35 30.11 30.11 30.11 30.11 1.0K
12:37 30.11 30.11 30.11 30.11 0.5K
12:38 30.10 30.10 30.10 30.10 1.5K
12:39 30.10 30.10 30.09 30.09 1.9K
12:40 30.08 30.08 30.08 30.08 0.5K
12:41 30.09 30.09 30.09 30.09 0.8K
12:42 30.07 30.07 30.07 30.07 0.3K
12:43 30.08 30.08 30.08 30.08 0.3K
12:44 30.07 30.07 30.04 30.05 4.3K
12:45 30.05 30.05 30.03 30.03 0.6K
12:46 30.02 30.02 30.01 30.02 1.6K
12:47 30.03 30.03 30.02 30.03 4.5K
12:48 30.06 30.09 30.06 30.09 3.7K
12:50 30.11 30.11 30.09 30.09 1.6K
12:52 30.09 30.09 30.06 30.06 0.5K
12:53 30.06 30.06 30.06 30.06 0.4K
12:54 30.06 30.06 30.06 30.06 1.8K
12:55 30.06 30.06 30.06 30.06 0.9K
12:57 30.08 30.08 30.08 30.08 0.7K
12:58 30.08 30.11 30.08 30.11 2.3K
12:59 30.12 30.15 30.11 30.13 3.6K
13:01 30.13 30.13 30.13 30.13 0.9K
13:02 30.12 30.16 30.12 30.16 2.0K
13:04 30.14 30.14 30.14 30.14 0.4K
13:05 30.16 30.16 30.15 30.16 1.2K
13:06 30.17 30.17 30.14 30.15 2.2K
13:08 30.15 30.15 30.15 30.15 0.3K
13:09 30.15 30.15 30.15 30.15 0.5K
13:11 30.13 30.13 30.13 30.13 1.5K
13:13 30.15 30.15 30.15 30.15 0.4K
13:14 30.16 30.17 30.16 30.17 2.7K
13:16 30.17 30.17 30.17 30.17 0.9K
13:17 30.17 30.17 30.17 30.17 0.4K
13:18 30.16 30.17 30.16 30.17 2.3K
13:19 30.18 30.18 30.18 30.18 0.4K
13:20 30.04 30.04 30.01 30.01 16.4K
13:21 30.01 30.01 30.01 30.01 0.5K
13:22 30.01 30.01 30.01 30.01 0.3K
13:23 30.03 30.03 30.03 30.03 0.5K
13:24 30.03 30.03 30.03 30.03 0.7K
13:25 30.04 30.04 30.04 30.04 2.9K
13:26 30.04 30.04 30.04 30.04 1.0K
13:28 30.04 30.06 30.04 30.06 1.3K
13:29 30.06 30.07 30.06 30.07 2.9K
13:31 30.07 30.08 30.07 30.08 2.1K
13:32 30.10 30.10 30.10 30.10 1.2K
13:33 30.11 30.11 30.09 30.09 1.7K
13:34 30.09 30.11 30.09 30.09 1.3K
13:36 30.09 30.09 30.09 30.09 1.2K
13:38 30.09 30.11 30.09 30.11 1.1K
13:39 30.09 30.13 30.09 30.13 4.4K
13:40 30.11 30.11 30.11 30.11 0.9K
13:42 30.11 30.11 30.11 30.11 0.5K
13:43 30.08 30.08 30.08 30.08 2.9K
13:44 30.06 30.06 30.06 30.06 2.1K
13:48 30.08 30.09 30.07 30.09 2.2K
13:50 30.10 30.10 30.10 30.10 2.9K
13:51 30.08 30.08 30.08 30.08 1.4K
13:52 30.08 30.08 30.08 30.08 1.3K
13:53 30.09 30.09 30.08 30.08 0.7K
13:54 30.06 30.06 30.05 30.05 3.2K
13:55 30.05 30.06 30.05 30.06 1.4K
13:56 30.06 30.06 30.06 30.06 1.4K
13:57 30.07 30.07 30.07 30.07 0.6K
13:59 30.09 30.11 30.09 30.11 5.3K
14:00 30.10 30.10 30.10 30.10 0.5K
14:01 30.08 30.08 30.08 30.08 1.9K
14:02 30.08 30.08 30.08 30.08 2.2K
14:05 30.10 30.10 30.10 30.10 0.7K
14:06 30.11 30.11 30.11 30.11 3.0K
14:08 30.10 30.10 30.10 30.10 0.9K
14:09 30.10 30.10 30.10 30.10 0.9K
14:12 30.12 30.12 30.12 30.12 2.2K
14:13 30.10 30.11 30.10 30.11 1.3K
14:14 30.10 30.10 30.10 30.10 0.3K
14:15 30.10 30.10 30.10 30.10 1.7K
14:18 30.11 30.11 30.10 30.10 2.9K
14:19 30.06 30.06 30.06 30.06 1.9K
14:21 30.11 30.12 30.11 30.12 4.1K
14:22 30.11 30.11 30.11 30.11 1.8K
14:24 30.09 30.09 30.09 30.09 0.3K
14:25 30.09 30.09 30.09 30.09 0.6K
14:26 30.09 30.09 30.09 30.09 0.6K
14:28 30.07 30.07 30.07 30.07 1.7K
14:30 30.07 30.08 30.07 30.08 0.3K
14:31 30.07 30.09 30.07 30.09 1.0K
14:32 30.07 30.07 30.07 30.07 0.6K
14:33 30.09 30.09 30.09 30.09 0.8K
14:34 30.10 30.10 30.10 30.10 1.9K
14:35 30.11 30.13 30.11 30.13 4.4K
14:36 30.13 30.13 30.13 30.13 0.6K
14:37 30.14 30.14 30.14 30.14 2.5K
14:38 30.13 30.13 30.13 30.13 1.6K
14:39 30.13 30.13 30.13 30.13 1.2K
14:40 30.13 30.13 30.11 30.11 1.4K
14:41 30.11 30.13 30.11 30.11 1.1K
14:42 30.10 30.12 30.10 30.12 0.5K
14:43 30.10 30.10 30.08 30.08 0.7K
14:44 30.11 30.11 30.08 30.08 0.5K
14:45 30.10 30.10 30.07 30.07 1.0K
14:46 30.08 30.08 30.08 30.08 0.3K
14:47 30.08 30.08 30.06 30.06 1.2K
14:48 30.07 30.07 30.07 30.07 0.7K
14:49 30.07 30.07 30.07 30.07 0.4K
14:50 30.06 30.06 30.06 30.06 0.7K
14:51 30.07 30.07 30.05 30.05 2.8K
14:53 30.04 30.05 30.04 30.05 2.3K
14:54 30.05 30.05 30.05 30.05 2.8K
14:55 30.07 30.07 30.06 30.07 2.0K
14:56 30.06 30.06 30.06 30.06 1.0K
14:58 30.06 30.06 30.06 30.06 0.6K
14:59 30.06 30.07 30.06 30.07 4.9K
15:00 30.08 30.08 30.07 30.07 2.1K
15:01 30.07 30.07 30.07 30.07 2.3K
15:03 30.07 30.11 30.07 30.11 4.9K
15:04 30.12 30.17 30.12 30.17 1.6K
15:05 30.17 30.17 30.15 30.15 2.0K
15:06 30.14 30.14 30.14 30.14 0.7K
15:07 30.23 30.25 30.23 30.25 4.5K
15:08 30.23 30.23 30.23 30.23 3.2K
15:09 30.23 30.23 30.23 30.23 0.8K
15:10 30.26 30.26 30.24 30.24 0.9K
15:11 30.24 30.24 30.24 30.24 1.2K
15:13 30.24 30.24 30.23 30.23 1.0K
15:14 30.24 30.24 30.18 30.18 3.0K
15:15 30.19 30.19 30.16 30.16 0.8K
15:16 30.19 30.19 30.17 30.19 0.5K
15:17 30.19 30.19 30.17 30.17 0.3K
15:18 30.16 30.21 30.16 30.21 1.1K
15:19 30.20 30.22 30.20 30.22 3.0K
15:20 30.22 30.22 30.22 30.22 0.6K
15:21 30.21 30.22 30.21 30.22 0.8K
15:22 30.23 30.23 30.22 30.22 3.8K
15:23 30.22 30.22 30.20 30.20 1.6K
15:24 30.21 30.21 30.21 30.21 2.4K
15:25 30.20 30.20 30.20 30.20 1.1K
15:26 30.21 30.27 30.21 30.27 4.8K
15:27 30.28 30.30 30.28 30.30 2.3K
15:28 30.31 30.31 30.31 30.31 1.0K
15:29 30.31 30.31 30.30 30.30 3.3K
15:30 30.29 30.29 30.28 30.28 4.0K
15:31 30.27 30.27 30.25 30.25 2.6K
15:32 30.23 30.29 30.23 30.29 5.1K
15:33 30.30 30.30 30.30 30.30 1.0K
15:34 30.31 30.33 30.31 30.32 3.4K
15:35 30.33 30.33 30.32 30.33 1.7K
15:36 30.33 30.33 30.33 30.33 3.4K
15:37 30.35 30.37 30.35 30.37 4.0K
15:38 30.36 30.37 30.35 30.37 1.1K
15:39 30.35 30.37 30.35 30.36 3.2K
15:40 30.34 30.34 30.33 30.33 1.5K
15:41 30.32 30.33 30.32 30.33 2.7K
15:42 30.31 30.32 30.31 30.32 2.5K
15:43 30.29 30.30 30.29 30.30 6.2K
15:44 30.30 30.30 30.30 30.30 0.5K
15:45 30.31 30.31 30.30 30.31 2.7K
15:46 30.31 30.31 30.31 30.31 2.2K
15:47 30.32 30.32 30.29 30.29 5.3K
15:48 30.29 30.29 30.29 30.29 2.0K
15:49 30.29 30.29 30.29 30.29 2.6K
15:50 30.29 30.30 30.26 30.26 7.4K
15:51 30.26 30.26 30.24 30.24 5.4K
15:52 30.26 30.28 30.26 30.28 5.6K
15:53 30.28 30.28 30.28 30.28 2.5K
15:54 30.29 30.30 30.23 30.24 17.8K
15:55 30.27 30.39 30.27 30.38 12.4K
15:56 30.40 30.43 30.40 30.42 15.4K
15:57 30.43 30.43 30.42 30.43 17.1K
15:58 30.43 30.45 30.39 30.40 24.6K
15:59 30.40 30.44 30.34 30.37 185.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available