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 30.75 30.82 30.65 30.82 21.4K
09:31 30.86 31.15 30.84 31.12 17.2K
09:32 31.18 31.50 31.12 31.50 7.3K
09:33 31.50 31.54 31.39 31.53 8.3K
09:34 31.56 31.71 31.46 31.46 11.5K
09:35 31.45 31.48 31.27 31.36 3.7K
09:36 31.41 31.44 31.41 31.44 0.8K
09:37 31.41 31.44 31.35 31.35 3.8K
09:38 31.35 31.40 31.35 31.40 0.9K
09:39 31.35 31.36 31.17 31.28 2.6K
09:40 31.24 31.40 31.19 31.39 3.5K
09:41 31.38 31.45 31.38 31.45 2.2K
09:42 31.44 31.44 31.39 31.40 3.4K
09:43 31.43 31.58 31.43 31.44 7.7K
09:44 31.41 31.48 31.37 31.48 1.9K
09:45 31.37 31.56 31.37 31.56 3.4K
09:46 31.54 31.56 31.49 31.56 4.2K
09:47 31.59 31.65 31.56 31.56 4.0K
09:48 31.60 31.60 31.53 31.56 2.0K
09:49 31.59 31.72 31.54 31.72 3.7K
09:50 31.73 31.74 31.61 31.62 5.2K
09:51 31.67 31.77 31.67 31.77 5.7K
09:52 31.79 31.79 31.73 31.73 1.2K
09:53 31.76 31.79 31.72 31.75 5.6K
09:54 31.75 31.82 31.75 31.77 9.4K
09:55 31.78 31.80 31.60 31.72 21.9K
09:56 31.73 31.79 31.71 31.75 7.1K
09:57 31.75 31.80 31.74 31.74 4.7K
09:58 31.82 31.85 31.82 31.83 5.1K
09:59 31.82 31.85 31.77 31.78 9.6K
10:00 31.80 31.80 31.63 31.63 5.0K
10:01 31.72 31.73 31.67 31.71 3.3K
10:02 31.73 31.73 31.68 31.70 5.3K
10:03 31.69 31.80 31.69 31.80 3.5K
10:04 31.85 31.95 31.84 31.86 13.0K
10:05 31.89 31.92 31.88 31.88 3.0K
10:06 31.90 31.90 31.76 31.77 4.1K
10:07 31.75 31.79 31.70 31.70 24.5K
10:08 31.67 31.72 31.66 31.67 6.6K
10:09 31.66 31.67 31.60 31.61 3.2K
10:10 31.63 31.65 31.52 31.52 3.0K
10:11 31.52 31.52 31.47 31.47 2.4K
10:12 31.51 31.51 31.47 31.51 3.0K
10:13 31.51 31.51 31.46 31.51 5.6K
10:14 31.54 31.71 31.54 31.70 5.2K
10:15 31.67 31.71 31.67 31.70 1.2K
10:16 31.71 31.71 31.62 31.62 3.6K
10:17 31.65 31.65 31.62 31.62 1.4K
10:18 31.69 31.76 31.69 31.76 1.0K
10:19 31.73 31.77 31.73 31.77 0.6K
10:20 31.73 31.75 31.69 31.73 3.0K
10:21 31.70 31.74 31.67 31.71 2.3K
10:22 31.66 31.79 31.64 31.72 5.4K
10:23 31.79 31.87 31.79 31.87 2.1K
10:24 31.88 31.96 31.88 31.96 3.1K
10:25 31.96 31.96 31.96 31.96 0.7K
10:26 31.95 32.14 31.94 32.09 24.0K
10:27 32.11 32.11 32.09 32.09 1.9K
10:28 32.10 32.11 32.06 32.11 2.3K
10:29 32.09 32.23 32.09 32.23 7.7K
10:30 32.23 32.23 32.17 32.17 1.2K
10:31 32.23 32.23 32.17 32.23 4.4K
10:32 32.24 32.24 32.18 32.22 6.3K
10:33 32.22 32.30 32.21 32.30 9.4K
10:34 32.30 32.33 32.30 32.33 4.1K
10:35 32.35 32.37 32.28 32.35 7.6K
10:36 32.34 32.40 32.34 32.40 1.8K
10:37 32.37 32.40 32.31 32.31 5.0K
10:38 32.29 32.29 32.19 32.19 3.7K
10:39 32.17 32.17 32.15 32.15 1.2K
10:40 32.14 32.25 32.14 32.25 4.4K
10:41 32.25 32.25 32.09 32.09 3.8K
10:42 32.11 32.11 32.10 32.11 1.4K
10:43 32.14 32.19 32.08 32.10 3.5K
10:44 32.10 32.14 32.08 32.12 3.1K
10:45 32.12 32.12 32.12 32.12 0.4K
10:46 32.08 32.08 31.92 31.94 20.4K
10:47 31.91 31.91 31.84 31.87 4.9K
10:48 31.89 31.89 31.81 31.84 7.6K
10:49 31.78 31.80 31.78 31.79 3.8K
10:50 31.80 31.97 31.80 31.94 4.9K
10:51 31.90 31.90 31.88 31.88 1.3K
10:52 31.91 32.08 31.85 31.86 20.7K
10:53 31.85 31.85 31.80 31.83 2.3K
10:54 31.80 31.80 31.78 31.78 1.7K
10:55 31.83 31.83 31.76 31.79 2.3K
10:56 31.80 31.80 31.79 31.79 0.5K
10:57 31.78 31.82 31.78 31.78 7.9K
10:58 31.81 31.83 31.71 31.72 3.7K
10:59 31.75 31.79 31.75 31.79 2.4K
11:00 31.77 31.79 31.76 31.79 3.6K
11:01 31.76 31.81 31.75 31.80 5.9K
11:02 31.82 31.89 31.82 31.86 5.1K
11:03 31.84 31.90 31.80 31.90 4.8K
11:04 31.86 31.90 31.85 31.90 1.7K
11:05 31.91 31.91 31.91 31.91 0.2K
11:06 31.91 31.91 31.79 31.85 9.7K
11:07 31.82 31.84 31.80 31.83 2.6K
11:08 31.82 31.87 31.82 31.87 1.9K
11:09 31.91 31.93 31.84 31.84 4.0K
11:10 31.84 31.88 31.84 31.85 2.8K
11:11 31.83 31.83 31.83 31.83 0.6K
11:12 31.81 31.82 31.81 31.81 1.4K
11:13 31.80 31.86 31.77 31.85 5.5K
11:14 31.86 31.86 31.82 31.82 1.8K
11:15 31.81 31.81 31.81 31.81 0.9K
11:16 31.79 31.79 31.79 31.79 1.3K
11:17 31.82 31.82 31.82 31.82 1.1K
11:18 31.82 31.82 31.80 31.82 1.0K
11:19 31.80 31.85 31.80 31.85 0.5K
11:21 31.83 31.87 31.83 31.87 1.7K
11:22 31.87 31.87 31.87 31.87 0.4K
11:23 31.85 31.88 31.85 31.88 2.0K
11:24 31.85 31.85 31.83 31.84 3.8K
11:25 31.84 31.84 31.78 31.81 3.4K
11:26 31.81 31.81 31.81 31.81 0.9K
11:27 31.81 31.81 31.73 31.73 3.3K
11:28 31.73 31.74 31.73 31.74 0.9K
11:29 31.77 31.77 31.75 31.75 1.3K
11:30 31.78 31.78 31.78 31.78 0.3K
11:31 31.76 31.76 31.69 31.69 4.5K
11:33 31.69 31.69 31.64 31.65 1.7K
11:34 31.66 31.66 31.66 31.66 0.4K
11:35 31.64 31.64 31.58 31.61 3.4K
11:36 31.61 31.61 31.61 31.61 0.5K
11:37 31.62 31.62 31.58 31.62 3.7K
11:38 31.62 31.62 31.62 31.62 0.3K
11:39 31.60 31.62 31.60 31.62 1.0K
11:41 31.59 31.60 31.56 31.59 1.6K
11:42 31.59 31.59 31.59 31.59 0.3K
11:43 31.56 31.56 31.55 31.55 1.6K
11:44 31.55 31.62 31.54 31.60 4.7K
11:45 31.60 31.60 31.60 31.60 0.4K
11:46 31.61 31.61 31.61 31.61 0.7K
11:47 31.61 31.61 31.61 31.61 1.0K
11:48 31.61 31.61 31.61 31.61 0.8K
11:49 31.60 31.62 31.60 31.62 1.5K
11:50 31.62 31.63 31.62 31.63 1.0K
11:51 31.64 31.67 31.62 31.62 5.3K
11:53 31.65 31.65 31.62 31.64 2.8K
11:54 31.62 31.62 31.61 31.62 1.9K
11:55 31.61 31.61 31.60 31.61 1.7K
11:56 31.61 31.64 31.61 31.64 1.0K
11:57 31.62 31.62 31.62 31.62 0.5K
11:58 31.61 31.64 31.61 31.64 0.9K
11:59 31.61 31.64 31.59 31.59 3.6K
12:00 31.60 31.61 31.60 31.60 2.8K
12:01 31.60 31.60 31.57 31.60 6.8K
12:02 31.61 31.66 31.60 31.66 3.6K
12:03 31.63 31.63 31.61 31.63 4.4K
12:04 31.65 31.65 31.61 31.61 1.8K
12:05 31.63 31.63 31.61 31.61 0.9K
12:06 31.60 31.60 31.60 31.60 0.8K
12:07 31.61 31.67 31.61 31.66 3.2K
12:08 31.66 31.66 31.66 31.66 0.7K
12:09 31.66 31.66 31.66 31.66 0.4K
12:10 31.62 31.62 31.61 31.61 1.4K
12:11 31.62 31.65 31.57 31.64 4.4K
12:12 31.64 31.64 31.64 31.64 0.9K
12:13 31.64 31.64 31.64 31.64 0.8K
12:14 31.62 31.63 31.62 31.63 0.8K
12:16 31.64 31.64 31.64 31.64 1.2K
12:17 31.64 31.65 31.62 31.62 4.0K
12:18 31.64 31.64 31.60 31.63 3.1K
12:20 31.61 31.61 31.61 31.61 0.4K
12:21 31.58 31.58 31.53 31.53 4.3K
12:22 31.53 31.56 31.53 31.54 3.8K
12:23 31.54 31.62 31.54 31.55 11.2K
12:24 31.57 31.57 31.57 31.57 0.5K
12:25 31.57 31.57 31.56 31.56 0.4K
12:26 31.56 31.56 31.56 31.56 0.9K
12:27 31.56 31.56 31.53 31.54 1.6K
12:28 31.54 31.54 31.44 31.44 7.1K
12:29 31.43 31.47 31.41 31.47 1.5K
12:31 31.43 31.44 31.39 31.39 2.3K
12:32 31.39 31.42 31.39 31.42 1.1K
12:33 31.42 31.47 31.39 31.47 1.8K
12:34 31.47 31.47 31.40 31.40 3.5K
12:36 31.44 31.44 31.44 31.44 0.2K
12:37 31.44 31.44 31.44 31.44 0.3K
12:38 31.44 31.44 31.44 31.44 0.7K
12:39 31.45 31.45 31.45 31.45 1.2K
12:40 31.45 31.45 31.45 31.45 1.4K
12:41 31.42 31.44 31.41 31.42 4.6K
12:42 31.42 31.44 31.39 31.39 2.9K
12:43 31.42 31.42 31.39 31.39 1.1K
12:44 31.42 31.42 31.42 31.42 0.5K
12:45 31.39 31.42 31.39 31.42 0.5K
12:46 31.39 31.42 31.39 31.42 1.0K
12:47 31.43 31.47 31.42 31.47 5.6K
12:48 31.47 31.49 31.46 31.48 9.6K
12:49 31.48 31.48 31.41 31.41 6.0K
12:50 31.41 31.41 31.41 31.41 2.0K
12:51 31.42 31.42 31.40 31.40 3.5K
12:52 31.39 31.41 31.39 31.41 1.0K
12:53 31.41 31.42 31.39 31.39 0.8K
12:54 31.42 31.42 31.34 31.34 3.5K
12:55 31.34 31.34 31.31 31.31 1.1K
12:56 31.31 31.36 31.31 31.34 3.3K
12:57 31.34 31.40 31.32 31.34 5.0K
12:58 31.40 31.42 31.40 31.40 2.0K
12:59 31.42 31.42 31.42 31.42 1.7K
13:00 31.42 31.44 31.37 31.37 5.4K
13:01 31.35 31.35 31.30 31.30 2.7K
13:02 31.29 31.35 31.29 31.34 2.0K
13:03 31.33 31.35 31.33 31.34 1.2K
13:04 31.34 31.34 31.34 31.34 0.8K
13:05 31.34 31.34 31.34 31.34 0.6K
13:06 31.34 31.39 31.34 31.38 1.9K
13:07 31.38 31.38 31.35 31.35 1.1K
13:08 31.37 31.37 31.33 31.34 2.1K
13:09 31.32 31.35 31.32 31.34 1.9K
13:10 31.34 31.34 31.34 31.34 0.5K
13:11 31.32 31.34 31.32 31.34 0.5K
13:12 31.31 31.34 31.31 31.31 1.3K
13:13 31.33 31.33 31.33 31.33 0.9K
13:14 31.33 31.33 31.30 31.30 0.9K
13:15 31.33 31.38 31.33 31.38 5.2K
13:16 31.38 31.38 31.38 31.38 0.8K
13:17 31.38 31.38 31.38 31.38 0.9K
13:18 31.38 31.42 31.38 31.42 3.0K
13:19 31.42 31.42 31.42 31.42 1.8K
13:20 31.42 31.42 31.40 31.42 5.6K
13:21 31.41 31.43 31.40 31.43 1.2K
13:22 31.43 31.44 31.43 31.44 0.7K
13:23 31.44 31.45 31.44 31.45 0.8K
13:24 31.45 31.45 31.41 31.41 3.7K
13:25 31.40 31.43 31.40 31.43 1.5K
13:26 31.43 31.43 31.43 31.43 0.5K
13:27 31.44 31.45 31.42 31.42 2.1K
13:28 31.41 31.41 31.38 31.38 3.9K
13:29 31.38 31.38 31.38 31.38 0.5K
13:30 31.39 31.39 31.39 31.39 0.8K
13:31 31.40 31.40 31.40 31.40 0.5K
13:32 31.37 31.37 31.35 31.35 1.3K
13:33 31.38 31.38 31.38 31.38 0.3K
13:34 31.38 31.38 31.35 31.35 0.9K
13:35 31.37 31.37 31.37 31.37 0.6K
13:36 31.37 31.37 31.37 31.37 0.8K
13:37 31.37 31.37 31.37 31.37 0.6K
13:38 31.37 31.37 31.37 31.37 0.8K
13:39 31.36 31.37 31.36 31.37 1.3K
13:40 31.37 31.37 31.37 31.37 1.2K
13:41 31.35 31.35 31.33 31.34 3.4K
13:42 31.33 31.33 31.30 31.32 2.7K
13:43 31.32 31.34 31.32 31.34 2.3K
13:44 31.35 31.35 31.31 31.33 2.8K
13:45 31.33 31.33 31.28 31.31 2.8K
13:46 31.36 31.43 31.36 31.43 2.6K
13:47 31.44 31.44 31.40 31.40 1.6K
13:48 31.40 31.40 31.40 31.40 0.5K
13:49 31.40 31.40 31.37 31.37 0.8K
13:50 31.38 31.38 31.38 31.38 1.4K
13:52 31.38 31.38 31.38 31.38 1.3K
13:53 31.39 31.43 31.39 31.43 2.0K
13:54 31.41 31.41 31.38 31.41 0.8K
13:55 31.39 31.41 31.38 31.38 3.3K
13:56 31.39 31.42 31.39 31.42 2.1K
13:57 31.42 31.42 31.42 31.42 1.1K
13:58 31.40 31.41 31.40 31.40 1.9K
13:59 31.42 31.42 31.39 31.39 2.6K
14:00 31.41 31.41 31.37 31.37 3.7K
14:01 31.36 31.36 31.34 31.34 1.9K
14:02 31.34 31.35 31.34 31.34 2.9K
14:03 31.32 31.32 31.29 31.31 2.1K
14:04 31.32 31.32 31.27 31.28 2.0K
14:05 31.29 31.31 31.26 31.26 4.7K
14:06 31.29 31.30 31.29 31.30 0.5K
14:07 31.29 31.31 31.29 31.31 1.2K
14:08 31.28 31.28 31.24 31.24 2.1K
14:09 31.26 31.26 31.23 31.25 11.2K
14:10 31.24 31.24 31.24 31.24 0.4K
14:11 31.24 31.27 31.22 31.23 4.6K
14:12 31.21 31.23 31.21 31.21 1.0K
14:13 31.23 31.23 31.20 31.20 1.3K
14:14 31.23 31.25 31.21 31.25 0.8K
14:15 31.23 31.23 31.23 31.23 0.4K
14:16 31.25 31.27 31.25 31.27 1.8K
14:17 31.27 31.34 31.27 31.34 6.3K
14:18 31.33 31.34 31.32 31.32 2.0K
14:19 31.31 31.32 31.30 31.31 1.1K
14:21 31.29 31.31 31.27 31.27 2.6K
14:22 31.29 31.29 31.29 31.29 0.6K
14:24 31.30 31.30 31.30 31.30 0.2K
14:25 31.30 31.31 31.30 31.30 1.3K
14:26 31.30 31.31 31.29 31.30 3.7K
14:27 31.31 31.34 31.31 31.34 5.7K
14:28 31.33 31.35 31.33 31.35 0.9K
14:29 31.33 31.33 31.33 31.33 0.8K
14:30 31.35 31.39 31.31 31.37 3.7K
14:31 31.34 31.34 31.34 31.34 1.7K
14:32 31.37 31.40 31.37 31.40 1.0K
14:33 31.36 31.36 31.34 31.34 1.5K
14:34 31.34 31.34 31.32 31.32 2.0K
14:35 31.32 31.32 31.30 31.30 3.1K
14:36 31.30 31.30 31.22 31.22 9.0K
14:37 31.24 31.24 31.22 31.22 2.0K
14:38 31.22 31.23 31.22 31.23 1.0K
14:39 31.21 31.23 31.21 31.21 1.2K
14:40 31.23 31.23 31.20 31.20 1.3K
14:41 31.23 31.23 31.18 31.18 5.3K
14:42 31.18 31.18 31.10 31.10 2.3K
14:43 31.10 31.14 31.07 31.11 12.0K
14:44 31.11 31.20 31.11 31.20 8.1K
14:45 31.19 31.19 31.13 31.13 2.8K
14:46 31.11 31.14 31.09 31.11 4.1K
14:47 31.12 31.14 31.11 31.11 2.1K
14:48 31.11 31.13 31.11 31.13 5.1K
14:49 31.14 31.14 31.11 31.11 1.6K
14:50 31.11 31.11 31.08 31.08 2.3K
14:51 31.11 31.13 31.11 31.11 2.6K
14:52 31.12 31.12 31.12 31.12 1.2K
14:53 31.12 31.23 31.12 31.23 4.9K
14:54 31.22 31.22 31.21 31.21 1.7K
14:55 31.24 31.36 31.24 31.35 21.7K
14:56 31.31 31.32 31.29 31.30 3.5K
14:57 31.30 31.30 31.20 31.20 6.0K
14:58 31.21 31.22 31.18 31.19 2.7K
14:59 31.19 31.21 31.14 31.14 5.5K
15:00 31.17 31.17 31.12 31.16 1.6K
15:01 31.12 31.16 31.12 31.16 0.9K
15:02 31.16 31.18 31.16 31.17 1.6K
15:03 31.17 31.17 31.13 31.14 3.8K
15:04 31.14 31.14 31.11 31.11 3.7K
15:05 31.11 31.11 31.08 31.11 1.4K
15:06 31.08 31.08 31.02 31.03 3.9K
15:07 31.00 31.02 30.99 31.02 7.2K
15:08 31.02 31.02 31.02 31.02 0.9K
15:09 31.02 31.02 30.96 30.96 3.8K
15:10 30.98 30.98 30.95 30.96 0.9K
15:11 30.95 30.95 30.95 30.95 0.9K
15:12 30.94 30.94 30.91 30.92 1.5K
15:13 30.94 30.94 30.94 30.94 1.6K
15:14 30.94 30.94 30.92 30.94 1.5K
15:15 30.91 30.91 30.87 30.91 8.4K
15:16 30.95 30.95 30.93 30.95 1.8K
15:17 30.93 30.93 30.93 30.93 0.6K
15:18 30.93 30.93 30.90 30.90 3.4K
15:19 30.91 30.91 30.90 30.91 1.6K
15:20 30.91 30.91 30.89 30.89 1.5K
15:21 30.89 30.89 30.88 30.88 0.6K
15:22 30.88 30.91 30.87 30.90 4.3K
15:23 30.89 30.92 30.89 30.89 5.8K
15:25 30.91 30.91 30.90 30.91 1.0K
15:26 30.90 30.92 30.89 30.91 1.3K
15:27 30.91 30.91 30.89 30.90 5.0K
15:28 30.89 30.89 30.82 30.82 8.1K
15:29 30.84 30.85 30.82 30.82 7.3K
15:30 30.82 30.83 30.81 30.81 2.2K
15:31 30.81 30.87 30.81 30.84 10.3K
15:32 30.82 30.86 30.82 30.86 1.1K
15:33 30.85 30.89 30.85 30.89 9.1K
15:34 30.92 30.92 30.88 30.90 4.8K
15:35 30.90 30.92 30.90 30.92 2.5K
15:36 30.93 30.95 30.92 30.93 5.4K
15:37 30.93 30.93 30.89 30.91 3.7K
15:38 30.91 30.93 30.89 30.89 2.6K
15:39 30.92 30.92 30.90 30.90 3.3K
15:40 30.90 30.93 30.88 30.88 7.1K
15:41 30.88 30.90 30.81 30.81 7.4K
15:42 30.81 30.81 30.79 30.81 5.3K
15:43 30.81 30.81 30.79 30.79 6.5K
15:44 30.79 30.82 30.78 30.81 7.9K
15:45 30.81 30.81 30.76 30.76 19.0K
15:46 30.76 30.76 30.68 30.68 8.8K
15:47 30.70 30.71 30.64 30.64 6.5K
15:48 30.61 30.63 30.60 30.62 7.1K
15:49 30.64 30.64 30.59 30.59 11.7K
15:50 30.61 30.71 30.60 30.70 13.3K
15:51 30.68 30.71 30.66 30.66 6.6K
15:52 30.69 30.69 30.66 30.69 9.7K
15:53 30.68 30.69 30.66 30.67 15.0K
15:54 30.67 30.67 30.63 30.66 18.7K
15:55 30.66 30.72 30.65 30.66 21.3K
15:56 30.66 30.67 30.61 30.61 19.7K
15:57 30.62 30.63 30.56 30.56 23.6K
15:58 30.57 30.58 30.51 30.54 58.6K
15:59 30.55 30.56 30.53 30.56 245.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available