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 30.61 30.78 30.61 30.73 12.3K
09:31 30.88 30.91 30.88 30.89 3.1K
09:32 30.75 31.01 30.75 31.01 2.8K
09:33 30.99 31.06 30.98 30.98 1.4K
09:34 31.00 31.13 31.00 31.13 3.5K
09:35 31.14 31.14 31.12 31.13 2.5K
09:36 31.13 31.26 31.13 31.25 2.9K
09:37 31.29 31.29 31.29 31.29 0.6K
09:38 31.22 31.34 31.18 31.34 3.2K
09:39 31.38 31.38 31.26 31.26 1.7K
09:40 31.31 31.40 31.31 31.31 0.7K
09:41 31.31 31.43 31.31 31.43 2.7K
09:42 31.42 31.49 31.42 31.49 0.7K
09:43 31.46 31.57 31.46 31.57 6.8K
09:44 31.57 31.57 31.45 31.45 7.4K
09:45 31.45 31.45 31.38 31.38 0.6K
09:46 31.39 31.45 31.38 31.45 4.2K
09:47 31.38 31.38 31.38 31.38 0.3K
09:48 31.39 31.45 31.39 31.45 1.9K
09:49 31.46 31.46 31.38 31.38 2.9K
09:50 31.33 31.44 31.32 31.44 2.4K
09:51 31.57 31.57 31.57 31.57 0.6K
09:52 31.53 31.56 31.46 31.51 3.0K
09:53 31.44 31.48 31.40 31.44 3.4K
09:54 31.37 31.45 31.37 31.44 1.7K
09:55 31.43 31.45 31.40 31.45 23.0K
09:56 31.45 31.54 31.45 31.54 4.2K
09:57 31.54 31.54 31.53 31.53 1.3K
09:58 31.49 31.53 31.49 31.53 0.3K
09:59 31.47 31.47 31.41 31.42 3.9K
10:00 31.41 31.41 31.34 31.34 3.0K
10:01 31.31 31.31 31.17 31.17 1.9K
10:02 31.16 31.19 31.10 31.19 3.9K
10:03 31.11 31.19 31.11 31.18 7.8K
10:04 31.19 31.19 31.10 31.10 3.7K
10:05 31.11 31.11 31.11 31.11 3.8K
10:07 31.21 31.23 31.17 31.17 1.1K
10:08 31.16 31.16 31.16 31.16 2.4K
10:09 31.27 31.30 31.23 31.23 3.0K
10:10 31.21 31.21 31.15 31.15 2.3K
10:11 31.12 31.18 31.12 31.18 2.2K
10:12 31.20 31.30 31.20 31.30 1.1K
10:13 31.25 31.25 31.24 31.24 0.5K
10:14 31.27 31.27 31.20 31.20 0.9K
10:15 31.22 31.22 31.13 31.13 2.5K
10:16 31.05 31.05 31.05 31.05 0.5K
10:17 30.98 31.00 30.87 30.90 1.9K
10:18 30.92 30.97 30.90 30.90 2.4K
10:19 31.00 31.00 31.00 31.00 0.8K
10:20 30.99 31.06 30.99 31.00 1.3K
10:21 31.02 31.02 31.02 31.02 0.1K
10:22 31.08 31.08 31.01 31.01 1.3K
10:23 31.09 31.09 31.06 31.06 0.9K
10:24 31.06 31.06 30.99 31.01 3.2K
10:25 31.02 31.06 31.02 31.06 1.9K
10:26 31.07 31.07 31.07 31.07 0.1K
10:27 31.06 31.06 31.02 31.02 1.5K
10:28 31.02 31.02 31.00 31.00 0.4K
10:29 31.05 31.05 30.97 31.01 3.5K
10:30 30.98 30.98 30.98 30.98 0.9K
10:31 30.90 30.90 30.83 30.84 2.0K
10:32 30.83 30.83 30.81 30.81 0.8K
10:33 30.85 30.85 30.80 30.80 1.7K
10:34 30.78 30.78 30.78 30.78 1.1K
10:35 30.81 30.81 30.75 30.77 2.2K
10:36 30.73 30.73 30.66 30.66 2.6K
10:37 30.69 30.69 30.64 30.64 1.4K
10:38 30.61 30.61 30.52 30.52 1.8K
10:39 30.50 30.50 30.37 30.37 2.0K
10:40 30.44 30.44 30.36 30.36 1.8K
10:41 30.39 30.47 30.38 30.47 2.4K
10:42 30.42 30.42 30.28 30.28 3.1K
10:43 30.26 30.34 30.26 30.34 2.0K
10:44 30.26 30.26 30.26 30.26 0.7K
10:45 30.28 30.36 30.28 30.32 4.2K
10:46 30.26 30.37 30.26 30.37 2.5K
10:47 30.30 30.30 30.30 30.30 0.4K
10:48 30.26 30.26 30.20 30.20 2.7K
10:49 30.23 30.23 30.20 30.20 0.6K
10:50 30.20 30.46 30.17 30.46 5.2K
10:52 30.57 30.59 30.56 30.56 0.9K
10:53 30.58 30.59 30.58 30.59 0.6K
10:54 30.58 30.58 30.53 30.53 0.7K
10:55 30.52 30.78 30.52 30.78 4.2K
10:56 30.77 30.77 30.71 30.71 0.5K
10:57 30.71 30.72 30.68 30.72 2.3K
10:58 30.70 30.70 30.68 30.68 1.8K
10:59 30.70 30.72 30.68 30.72 2.6K
11:00 30.72 30.72 30.62 30.62 4.7K
11:01 30.63 30.63 30.62 30.63 1.8K
11:02 30.61 30.62 30.59 30.59 0.6K
11:03 30.65 30.65 30.58 30.58 3.2K
11:04 30.55 30.59 30.55 30.55 0.5K
11:05 30.55 30.55 30.53 30.53 0.9K
11:06 30.52 30.58 30.52 30.58 2.7K
11:07 30.57 30.57 30.49 30.49 1.1K
11:08 30.46 30.49 30.44 30.44 1.1K
11:09 30.47 30.47 30.47 30.47 0.6K
11:10 30.44 30.45 30.42 30.45 0.9K
11:11 30.44 30.44 30.37 30.37 1.9K
11:12 30.37 30.37 30.35 30.35 2.2K
11:13 30.35 30.35 30.27 30.27 2.3K
11:14 30.28 30.31 30.28 30.30 2.4K
11:15 30.29 30.29 30.26 30.27 1.2K
11:16 30.25 30.31 30.25 30.31 1.9K
11:17 30.26 30.26 30.25 30.26 1.6K
11:18 30.23 30.27 30.17 30.27 7.8K
11:19 30.30 30.30 30.24 30.27 1.4K
11:20 30.30 30.30 30.30 30.30 1.2K
11:21 30.31 30.34 30.31 30.34 1.3K
11:22 30.34 30.34 30.23 30.24 2.3K
11:23 30.23 30.23 30.20 30.20 0.9K
11:24 30.20 30.20 30.20 30.20 0.4K
11:25 30.23 30.26 30.23 30.26 1.4K
11:26 30.23 30.23 30.22 30.22 0.7K
11:27 30.20 30.25 30.20 30.25 0.5K
11:28 30.25 30.37 30.25 30.37 3.9K
11:29 30.35 30.35 30.29 30.29 0.8K
11:30 30.31 30.31 30.24 30.24 2.0K
11:31 30.24 30.24 30.19 30.19 0.3K
11:32 30.19 30.19 30.19 30.19 0.3K
11:33 30.21 30.36 30.21 30.36 4.0K
11:34 30.36 30.36 30.26 30.26 2.6K
11:35 30.18 30.19 30.14 30.14 1.1K
11:36 30.06 30.06 30.06 30.06 1.5K
11:37 30.06 30.08 30.06 30.08 3.3K
11:39 30.14 30.20 30.14 30.20 1.2K
11:41 30.24 30.24 30.18 30.18 1.6K
11:42 30.14 30.14 30.14 30.14 0.4K
11:43 30.14 30.14 30.12 30.12 0.9K
11:44 30.06 30.14 30.06 30.14 0.7K
11:45 30.12 30.12 30.03 30.03 5.8K
11:46 30.04 30.04 30.04 30.04 0.6K
11:47 30.04 30.04 30.04 30.04 0.8K
11:48 29.96 29.99 29.96 29.96 13.7K
11:49 29.99 30.01 29.99 30.01 0.9K
11:50 29.98 29.99 29.90 29.90 10.8K
11:51 29.88 29.92 29.88 29.88 2.0K
11:52 29.86 29.89 29.85 29.89 2.5K
11:53 29.87 29.87 29.82 29.82 1.4K
11:54 29.87 29.87 29.84 29.87 0.8K
11:56 29.87 29.87 29.86 29.86 0.7K
11:57 29.90 29.91 29.87 29.91 4.8K
11:59 29.89 29.89 29.89 29.89 0.3K
12:00 29.89 29.92 29.89 29.92 1.6K
12:01 29.90 29.94 29.90 29.94 2.8K
12:02 29.90 29.96 29.90 29.95 1.5K
12:03 29.96 29.96 29.92 29.92 1.0K
12:04 29.94 29.94 29.87 29.87 4.1K
12:05 29.90 29.90 29.84 29.84 2.5K
12:06 29.87 29.87 29.87 29.87 0.1K
12:07 29.89 29.90 29.89 29.90 1.4K
12:08 29.92 29.92 29.92 29.92 1.4K
12:09 29.93 29.93 29.93 29.93 0.5K
12:10 29.92 29.92 29.88 29.88 4.4K
12:11 29.91 29.93 29.91 29.93 1.7K
12:12 29.89 29.91 29.89 29.91 3.4K
12:13 30.00 30.00 30.00 30.00 1.2K
12:14 30.04 30.04 30.04 30.04 0.8K
12:15 30.06 30.06 30.06 30.06 0.5K
12:17 30.10 30.10 30.08 30.08 1.2K
12:18 30.07 30.07 30.03 30.03 1.6K
12:19 30.07 30.07 30.07 30.07 0.9K
12:20 30.07 30.07 30.02 30.04 7.9K
12:21 30.02 30.02 30.02 30.02 0.6K
12:22 30.03 30.05 30.00 30.00 5.4K
12:23 30.01 30.01 30.01 30.01 0.5K
12:24 30.00 30.05 30.00 30.05 2.2K
12:25 30.07 30.08 30.07 30.08 1.6K
12:26 30.05 30.05 30.05 30.05 0.2K
12:27 30.08 30.08 30.07 30.07 2.6K
12:28 30.11 30.11 30.05 30.05 1.6K
12:29 30.04 30.04 30.04 30.04 1.0K
12:30 30.03 30.03 30.03 30.03 0.1K
12:31 30.04 30.04 30.04 30.04 0.5K
12:32 30.07 30.07 30.05 30.05 0.3K
12:33 30.10 30.10 30.09 30.09 3.0K
12:34 30.09 30.13 30.09 30.13 2.9K
12:35 30.11 30.13 30.11 30.12 0.9K
12:36 30.11 30.11 30.07 30.07 2.1K
12:37 30.05 30.05 30.05 30.05 0.6K
12:38 30.04 30.09 30.02 30.09 3.7K
12:39 30.07 30.07 30.07 30.07 2.1K
12:40 30.07 30.12 30.07 30.12 2.9K
12:41 30.12 30.12 30.12 30.12 0.4K
12:42 30.10 30.11 30.07 30.07 3.6K
12:43 30.10 30.10 30.07 30.07 0.5K
12:44 30.06 30.06 30.06 30.06 0.4K
12:45 30.06 30.06 30.06 30.06 1.4K
12:46 30.05 30.06 30.05 30.06 0.7K
12:47 30.04 30.09 30.04 30.07 4.7K
12:49 30.08 30.08 30.06 30.06 0.4K
12:50 30.05 30.05 30.00 30.01 7.9K
12:51 30.02 30.02 30.00 30.00 0.3K
12:52 30.00 30.03 30.00 30.03 0.8K
12:53 30.00 30.00 30.00 30.00 0.2K
12:54 30.03 30.03 30.03 30.03 2.5K
12:55 30.04 30.04 30.04 30.04 0.4K
12:56 30.04 30.08 30.04 30.07 1.8K
12:57 30.03 30.03 30.00 30.00 7.6K
12:58 30.00 30.00 30.00 30.00 0.2K
12:59 30.00 30.04 30.00 30.00 0.4K
13:00 30.00 30.05 30.00 30.05 2.7K
13:01 30.07 30.07 30.07 30.07 0.1K
13:02 30.06 30.07 30.06 30.07 1.3K
13:03 30.04 30.04 30.03 30.03 1.2K
13:04 30.00 30.00 30.00 30.00 6.4K
13:06 30.00 30.02 30.00 30.02 0.7K
13:07 30.02 30.04 30.00 30.00 6.4K
13:08 30.02 30.03 30.02 30.03 2.3K
13:10 30.04 30.05 30.04 30.05 2.1K
13:11 30.05 30.08 30.05 30.08 1.0K
13:12 30.05 30.05 30.03 30.03 0.6K
13:13 30.04 30.04 30.04 30.04 0.1K
13:14 30.03 30.03 30.00 30.00 5.0K
13:15 30.02 30.03 30.00 30.03 2.6K
13:16 30.05 30.05 30.05 30.05 1.2K
13:17 30.05 30.05 30.05 30.05 0.1K
13:18 30.05 30.07 30.05 30.07 0.5K
13:19 30.05 30.05 30.02 30.02 1.7K
13:20 30.03 30.05 30.00 30.05 2.8K
13:21 30.04 30.05 30.04 30.04 1.2K
13:22 30.05 30.05 30.02 30.04 2.0K
13:23 30.02 30.06 30.02 30.04 5.0K
13:24 30.02 30.06 30.02 30.06 8.6K
13:25 30.06 30.06 30.06 30.06 2.0K
13:26 30.08 30.09 30.08 30.09 1.9K
13:30 30.08 30.08 30.07 30.07 2.4K
13:32 30.08 30.08 30.05 30.05 2.2K
13:33 30.04 30.04 30.04 30.04 1.0K
13:34 30.01 30.03 30.01 30.03 0.4K
13:35 30.03 30.03 30.01 30.01 5.2K
13:36 30.00 30.02 30.00 30.02 11.2K
13:37 30.00 30.00 30.00 30.00 0.7K
13:38 30.00 30.01 30.00 30.00 1.1K
13:39 30.01 30.01 30.00 30.00 0.7K
13:40 30.01 30.01 30.00 30.00 0.6K
13:41 30.00 30.00 30.00 30.00 0.3K
13:42 30.00 30.01 29.99 30.01 0.6K
13:43 30.00 30.01 30.00 30.01 0.9K
13:44 30.01 30.03 30.00 30.03 5.4K
13:45 30.02 30.02 30.02 30.02 0.3K
13:46 30.02 30.03 30.00 30.00 0.8K
13:47 30.02 30.02 30.00 30.02 2.3K
13:48 30.05 30.05 30.03 30.03 10.8K
13:49 30.04 30.04 30.04 30.04 0.6K
13:50 30.02 30.05 30.02 30.05 2.0K
13:51 30.02 30.02 30.02 30.02 1.0K
13:52 30.01 30.02 30.01 30.02 1.1K
13:53 30.02 30.02 30.00 30.00 1.5K
13:54 30.02 30.02 30.00 30.00 3.0K
13:55 30.00 30.03 30.00 30.03 2.2K
13:56 30.02 30.02 29.98 29.98 14.9K
13:57 29.98 30.00 29.98 29.99 0.9K
13:58 30.00 30.01 29.99 30.01 3.9K
13:59 30.05 30.05 30.04 30.04 2.4K
14:00 30.04 30.04 29.98 29.98 5.7K
14:01 29.99 30.02 29.98 30.02 3.3K
14:02 30.05 30.05 30.05 30.05 2.9K
14:04 30.03 30.03 30.03 30.03 0.3K
14:05 30.00 30.03 30.00 30.02 1.7K
14:06 30.03 30.05 30.03 30.05 2.3K
14:07 30.05 30.05 30.03 30.04 1.8K
14:08 30.03 30.03 30.03 30.03 0.3K
14:09 30.03 30.03 30.02 30.02 0.7K
14:10 30.03 30.06 30.03 30.05 4.3K
14:11 30.06 30.06 30.06 30.06 0.1K
14:12 30.06 30.06 30.06 30.06 0.2K
14:13 30.04 30.04 30.04 30.04 3.1K
14:14 30.03 30.03 30.03 30.03 0.8K
14:15 30.02 30.03 30.01 30.01 1.7K
14:16 30.02 30.04 30.02 30.04 1.0K
14:17 30.02 30.02 30.02 30.02 0.6K
14:18 30.01 30.02 30.00 30.01 0.9K
14:19 30.02 30.04 30.02 30.03 4.3K
14:21 30.04 30.04 30.04 30.04 0.8K
14:22 30.05 30.05 30.04 30.04 2.8K
14:23 30.02 30.02 30.02 30.02 1.4K
14:26 30.06 30.06 30.06 30.06 3.4K
14:27 30.06 30.07 30.06 30.06 1.6K
14:28 30.07 30.07 30.06 30.06 3.2K
14:29 30.04 30.04 30.04 30.04 0.9K
14:31 30.02 30.02 30.01 30.01 2.4K
14:32 30.02 30.02 30.00 30.00 1.2K
14:33 30.02 30.02 30.01 30.01 1.0K
14:34 30.01 30.02 30.01 30.02 2.4K
14:35 30.02 30.02 30.02 30.02 0.5K
14:36 30.01 30.02 30.01 30.02 0.6K
14:37 30.01 30.02 30.01 30.01 1.1K
14:38 30.00 30.01 30.00 30.01 15.4K
14:39 30.01 30.01 29.90 29.90 11.9K
14:40 29.90 29.90 29.90 29.90 0.2K
14:41 29.88 29.91 29.88 29.91 1.6K
14:42 29.91 29.91 29.89 29.91 4.7K
14:43 29.91 29.92 29.90 29.92 4.1K
14:44 29.93 29.95 29.93 29.95 2.8K
14:45 29.97 29.98 29.97 29.98 0.8K
14:46 29.95 29.98 29.95 29.96 9.3K
14:47 29.95 29.95 29.93 29.95 0.9K
14:48 29.95 29.95 29.93 29.93 2.3K
14:49 29.94 29.94 29.92 29.92 5.7K
14:50 29.94 29.98 29.94 29.98 2.2K
14:51 29.98 29.98 29.98 29.98 1.7K
14:52 29.98 29.98 29.98 29.98 0.2K
14:53 29.96 29.98 29.96 29.98 2.0K
14:54 29.98 30.00 29.98 30.00 2.0K
14:55 29.99 29.99 29.97 29.97 4.1K
14:56 29.97 29.97 29.97 29.97 0.6K
14:57 29.97 29.98 29.96 29.98 1.0K
14:58 29.93 29.94 29.93 29.94 7.9K
14:59 29.94 29.95 29.94 29.95 2.9K
15:00 29.93 29.94 29.91 29.91 6.3K
15:01 29.90 29.91 29.90 29.91 1.1K
15:02 29.89 29.90 29.89 29.90 0.5K
15:03 29.89 29.94 29.88 29.94 7.6K
15:04 29.93 29.93 29.93 29.93 1.1K
15:05 29.94 29.94 29.94 29.94 0.6K
15:06 29.94 29.99 29.94 29.99 3.0K
15:07 29.99 29.99 29.97 29.97 1.6K
15:08 30.00 30.00 30.00 30.00 1.9K
15:10 29.98 29.98 29.98 29.98 3.3K
15:11 29.98 29.98 29.98 29.98 0.5K
15:12 29.99 30.01 29.98 30.01 3.0K
15:13 30.01 30.01 30.01 30.01 0.7K
15:14 30.01 30.02 29.99 30.01 3.9K
15:15 30.00 30.00 29.99 29.99 5.1K
15:16 29.99 29.99 29.94 29.94 8.9K
15:17 29.93 29.93 29.88 29.88 2.0K
15:18 29.85 29.87 29.85 29.87 1.2K
15:19 29.85 29.90 29.85 29.90 5.7K
15:20 29.87 29.88 29.87 29.88 1.6K
15:21 29.83 29.83 29.83 29.83 6.8K
15:22 29.83 29.84 29.79 29.81 4.5K
15:23 29.81 29.81 29.79 29.81 1.9K
15:24 29.72 29.74 29.70 29.70 9.1K
15:25 29.72 29.72 29.70 29.70 3.5K
15:26 29.70 29.72 29.70 29.70 3.0K
15:27 29.71 29.71 29.70 29.70 6.3K
15:28 29.65 29.69 29.65 29.68 16.6K
15:29 29.68 29.70 29.68 29.70 7.3K
15:30 29.70 29.70 29.67 29.67 7.7K
15:31 29.66 29.69 29.65 29.69 6.8K
15:32 29.69 29.69 29.68 29.68 6.9K
15:33 29.69 29.72 29.69 29.72 4.9K
15:34 29.72 29.76 29.72 29.76 6.0K
15:35 29.75 29.75 29.74 29.74 9.3K
15:36 29.75 29.78 29.74 29.78 5.7K
15:37 29.78 29.78 29.78 29.78 0.6K
15:38 29.77 29.81 29.77 29.81 7.1K
15:39 29.81 29.83 29.79 29.79 18.8K
15:40 29.77 29.77 29.73 29.73 6.4K
15:41 29.75 29.78 29.75 29.77 8.4K
15:42 29.77 29.77 29.77 29.77 9.1K
15:43 29.77 29.77 29.68 29.71 15.8K
15:44 29.69 29.71 29.69 29.69 7.4K
15:45 29.70 29.76 29.69 29.75 12.9K
15:46 29.75 29.75 29.68 29.68 10.9K
15:47 29.69 29.72 29.68 29.71 9.0K
15:48 29.69 29.70 29.69 29.70 8.9K
15:49 29.70 29.72 29.70 29.72 11.0K
15:50 29.70 29.72 29.58 29.59 20.9K
15:51 29.59 29.61 29.58 29.60 10.3K
15:52 29.54 29.62 29.54 29.62 21.1K
15:53 29.63 29.63 29.58 29.61 14.1K
15:54 29.61 29.65 29.56 29.57 19.9K
15:55 29.58 29.62 29.57 29.57 27.7K
15:56 29.56 29.57 29.55 29.56 21.3K
15:57 29.57 29.57 29.50 29.52 34.0K
15:58 29.50 29.52 29.48 29.48 44.6K
15:59 29.49 29.49 29.45 29.48 275.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available