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 28.49 28.55 28.44 28.55 17.6K
09:31 28.56 28.61 28.46 28.46 4.9K
09:32 28.44 28.51 28.35 28.42 10.3K
09:33 28.36 28.36 28.29 28.29 8.9K
09:34 28.38 28.40 28.31 28.38 5.7K
09:35 28.36 28.36 28.11 28.11 6.5K
09:36 28.05 28.12 28.04 28.06 13.4K
09:37 28.00 28.00 27.84 27.84 15.4K
09:38 27.94 27.94 27.79 27.79 4.8K
09:39 27.79 27.86 27.75 27.78 11.1K
09:40 27.82 27.93 27.82 27.92 4.8K
09:41 27.91 28.06 27.91 27.95 26.0K
09:42 27.98 28.06 27.98 28.06 12.3K
09:43 28.06 28.10 28.06 28.06 3.0K
09:44 28.00 28.02 28.00 28.02 1.6K
09:45 28.00 28.01 27.94 28.00 10.1K
09:46 28.08 28.08 27.96 28.00 18.1K
09:47 28.07 28.07 28.00 28.00 53.3K
09:48 28.00 28.02 27.96 28.01 15.3K
09:49 28.00 28.01 27.87 27.95 23.2K
09:50 27.85 27.85 27.81 27.81 1.0K
09:51 27.80 27.88 27.70 27.83 8.6K
09:52 27.83 27.83 27.79 27.79 1.3K
09:53 27.77 27.99 27.77 27.99 5.0K
09:54 27.93 27.93 27.91 27.91 1.9K
09:55 27.91 27.93 27.91 27.93 1.2K
09:56 27.93 28.07 27.93 28.07 5.4K
09:57 28.05 28.07 28.05 28.07 1.4K
09:58 28.07 28.30 28.07 28.30 10.0K
09:59 28.34 28.34 28.20 28.20 6.6K
10:00 28.20 28.20 28.04 28.15 9.0K
10:01 28.16 28.16 28.08 28.08 2.6K
10:02 28.11 28.11 28.03 28.05 3.5K
10:03 27.99 28.03 27.98 27.98 2.8K
10:04 28.03 28.03 27.84 27.84 10.3K
10:05 27.86 27.86 27.75 27.75 2.6K
10:06 27.74 27.74 27.55 27.56 16.4K
10:07 27.63 27.63 27.57 27.62 7.3K
10:08 27.59 27.60 27.57 27.57 9.1K
10:09 27.65 27.65 27.46 27.46 6.9K
10:10 27.47 27.55 27.47 27.53 10.9K
10:11 27.49 27.57 27.49 27.55 5.6K
10:12 27.55 27.57 27.55 27.57 5.1K
10:13 27.60 27.60 27.50 27.54 4.6K
10:14 27.51 27.57 27.51 27.55 4.0K
10:15 27.57 27.58 27.40 27.40 8.2K
10:16 27.41 27.43 27.41 27.43 0.8K
10:17 27.44 27.57 27.44 27.53 5.9K
10:18 27.56 27.60 27.51 27.60 3.6K
10:19 27.57 27.65 27.55 27.56 33.3K
10:20 27.55 27.55 27.55 27.55 0.2K
10:21 27.55 27.60 27.55 27.60 0.7K
10:22 27.55 27.56 27.52 27.52 6.1K
10:23 27.53 27.62 27.53 27.60 6.8K
10:24 27.60 27.60 27.60 27.60 0.6K
10:25 27.60 27.67 27.59 27.66 9.7K
10:26 27.64 27.66 27.53 27.56 7.3K
10:27 27.55 27.61 27.55 27.61 3.6K
10:28 27.61 27.61 27.60 27.61 2.8K
10:29 27.61 27.65 27.55 27.64 28.9K
10:30 27.65 27.66 27.64 27.64 2.9K
10:31 27.65 27.74 27.65 27.74 5.0K
10:32 27.74 27.74 27.65 27.66 3.8K
10:33 27.62 27.75 27.62 27.74 17.7K
10:34 27.78 27.78 27.72 27.72 9.4K
10:35 27.73 27.74 27.72 27.74 1.7K
10:36 27.73 27.74 27.62 27.68 10.5K
10:37 27.71 27.75 27.67 27.73 4.6K
10:38 27.76 27.76 27.64 27.67 12.6K
10:39 27.67 27.81 27.67 27.81 5.4K
10:40 27.81 27.81 27.73 27.74 7.6K
10:41 27.74 27.74 27.74 27.74 2.7K
10:42 27.74 27.81 27.74 27.75 7.0K
10:43 27.70 27.75 27.69 27.73 3.2K
10:44 27.73 28.01 27.73 28.01 12.3K
10:45 27.96 28.00 27.96 27.97 1.7K
10:46 27.93 27.96 27.93 27.96 2.5K
10:47 27.93 27.95 27.92 27.92 8.2K
10:48 27.95 28.01 27.92 28.01 5.7K
10:49 27.99 28.00 27.99 28.00 4.6K
10:51 27.95 27.95 27.91 27.92 6.0K
10:52 27.95 27.95 27.84 27.90 13.9K
10:53 27.91 27.92 27.84 27.84 4.6K
10:54 27.84 27.84 27.84 27.84 1.1K
10:56 27.83 27.90 27.83 27.90 5.2K
10:57 27.91 27.92 27.91 27.92 1.4K
10:58 27.90 27.93 27.90 27.93 2.8K
10:59 27.95 27.95 27.93 27.94 1.8K
11:00 27.95 27.97 27.95 27.97 3.3K
11:02 27.97 28.01 27.97 28.01 5.7K
11:03 28.17 28.17 28.11 28.11 3.3K
11:04 28.02 28.02 28.02 28.02 0.3K
11:05 28.06 28.07 28.03 28.07 2.9K
11:06 27.99 28.01 27.93 27.93 10.2K
11:07 27.91 27.93 27.91 27.93 1.9K
11:08 27.90 27.94 27.90 27.91 3.7K
11:09 27.89 27.89 27.89 27.89 0.6K
11:10 27.90 27.90 27.90 27.90 1.6K
11:11 27.90 27.92 27.90 27.90 2.7K
11:12 27.84 27.85 27.83 27.85 5.2K
11:13 27.83 27.86 27.80 27.80 3.3K
11:14 27.80 27.83 27.80 27.82 3.8K
11:15 27.84 27.85 27.84 27.85 3.9K
11:16 27.91 27.91 27.89 27.89 9.1K
11:18 27.88 27.91 27.85 27.90 8.5K
11:19 27.88 27.88 27.85 27.85 11.2K
11:20 27.86 27.86 27.86 27.86 0.4K
11:21 27.86 27.89 27.85 27.86 1.6K
11:22 27.89 27.89 27.87 27.87 2.4K
11:23 27.87 27.89 27.87 27.89 2.1K
11:24 27.89 27.89 27.89 27.89 1.9K
11:25 27.89 27.89 27.88 27.89 6.9K
11:26 27.81 27.81 27.72 27.77 4.5K
11:27 27.77 27.77 27.76 27.77 4.6K
11:28 27.77 27.77 27.74 27.76 0.9K
11:29 27.76 27.76 27.73 27.73 9.2K
11:30 27.70 27.74 27.70 27.74 2.4K
11:31 27.74 27.75 27.73 27.75 4.3K
11:32 27.74 27.74 27.69 27.71 4.0K
11:33 27.71 27.71 27.71 27.71 0.9K
11:34 27.66 27.67 27.65 27.67 3.8K
11:35 27.69 27.69 27.69 27.69 1.9K
11:36 27.74 27.75 27.74 27.75 4.4K
11:37 27.77 27.77 27.69 27.70 6.0K
11:38 27.70 27.70 27.70 27.70 2.0K
11:39 27.72 27.72 27.69 27.69 4.8K
11:40 27.71 27.71 27.71 27.71 0.3K
11:41 27.72 27.72 27.72 27.72 0.9K
11:42 27.72 27.78 27.71 27.71 25.2K
11:43 27.70 27.70 27.70 27.70 1.0K
11:44 27.76 27.76 27.75 27.75 9.6K
11:45 27.75 27.75 27.75 27.75 5.5K
11:46 27.69 27.73 27.69 27.72 10.5K
11:47 27.72 27.72 27.64 27.64 4.1K
11:48 27.64 27.71 27.64 27.71 3.4K
11:49 27.71 27.71 27.69 27.69 2.4K
11:50 27.70 27.70 27.68 27.68 1.2K
11:51 27.68 27.68 27.65 27.65 3.7K
11:52 27.64 27.69 27.64 27.69 8.8K
11:53 27.72 27.73 27.68 27.68 3.7K
11:54 27.67 27.68 27.67 27.68 0.8K
11:55 27.65 27.70 27.65 27.70 1.6K
11:56 27.65 27.65 27.64 27.64 4.5K
11:57 27.62 27.62 27.62 27.62 0.6K
11:58 27.62 27.62 27.62 27.62 0.2K
11:59 27.61 27.62 27.59 27.61 7.1K
12:00 27.59 27.59 27.59 27.59 0.6K
12:01 27.61 27.62 27.60 27.62 5.9K
12:02 27.66 27.66 27.66 27.66 1.7K
12:03 27.68 27.72 27.68 27.72 8.5K
12:04 27.65 27.66 27.64 27.66 4.2K
12:05 27.65 27.69 27.65 27.66 2.5K
12:06 27.65 27.66 27.64 27.64 4.3K
12:07 27.64 27.64 27.58 27.58 5.1K
12:08 27.60 27.60 27.57 27.57 2.2K
12:09 27.58 27.61 27.56 27.61 4.9K
12:11 27.59 27.59 27.59 27.59 0.8K
12:12 27.59 27.63 27.59 27.63 4.2K
12:13 27.66 27.66 27.66 27.66 0.7K
12:14 27.66 27.66 27.65 27.65 1.1K
12:15 27.66 27.68 27.66 27.67 5.6K
12:16 27.67 27.67 27.67 27.67 0.6K
12:17 27.67 27.71 27.67 27.71 3.3K
12:18 27.72 27.72 27.72 27.72 2.4K
12:19 27.69 27.71 27.69 27.71 1.1K
12:20 27.69 27.69 27.66 27.66 2.4K
12:21 27.65 27.67 27.64 27.64 1.8K
12:22 27.61 27.62 27.60 27.62 7.0K
12:23 27.64 27.66 27.63 27.63 1.3K
12:24 27.63 27.66 27.63 27.63 1.0K
12:25 27.63 27.63 27.62 27.62 0.8K
12:26 27.64 27.66 27.64 27.66 1.7K
12:27 27.66 27.68 27.65 27.65 3.2K
12:28 27.69 27.69 27.69 27.69 0.9K
12:29 27.69 27.70 27.69 27.70 4.1K
12:30 27.73 27.73 27.73 27.73 3.4K
12:31 27.76 27.76 27.76 27.76 1.5K
12:32 27.74 27.74 27.74 27.74 0.5K
12:34 27.74 27.76 27.74 27.76 2.8K
12:35 27.74 27.76 27.71 27.71 2.9K
12:36 27.71 27.72 27.71 27.72 2.2K
12:37 27.69 27.76 27.69 27.76 5.4K
12:38 27.74 27.74 27.74 27.74 0.6K
12:39 27.76 27.80 27.76 27.80 2.4K
12:40 27.78 27.80 27.77 27.77 2.5K
12:41 27.80 27.80 27.78 27.78 0.3K
12:42 27.83 27.84 27.80 27.80 5.6K
12:43 27.80 27.80 27.80 27.80 2.6K
12:44 27.77 27.80 27.77 27.80 1.0K
12:45 27.82 27.82 27.82 27.82 1.0K
12:46 27.80 27.84 27.80 27.84 1.7K
12:48 27.85 27.86 27.83 27.86 4.4K
12:49 27.87 27.87 27.87 27.87 0.5K
12:51 27.86 27.86 27.86 27.86 1.5K
12:52 27.86 27.86 27.84 27.84 11.3K
12:53 27.83 27.83 27.83 27.83 0.3K
12:55 27.85 27.85 27.83 27.83 0.6K
12:56 27.83 27.85 27.83 27.84 2.9K
12:57 27.84 27.88 27.84 27.88 4.6K
12:58 27.92 27.94 27.92 27.94 3.3K
13:00 27.95 27.95 27.94 27.94 2.7K
13:01 27.93 27.94 27.93 27.94 3.4K
13:02 27.96 27.96 27.96 27.96 1.0K
13:03 27.96 27.96 27.96 27.96 0.2K
13:04 27.95 27.95 27.94 27.94 3.0K
13:05 27.90 27.90 27.90 27.90 0.4K
13:06 27.92 27.93 27.91 27.92 2.6K
13:07 27.92 27.92 27.92 27.92 2.9K
13:08 27.93 27.93 27.93 27.93 1.7K
13:09 27.92 27.94 27.92 27.94 1.8K
13:10 27.93 27.94 27.93 27.94 1.1K
13:11 27.94 27.96 27.94 27.96 15.8K
13:12 27.97 27.97 27.95 27.95 8.6K
13:14 27.94 27.94 27.94 27.94 2.5K
13:15 27.87 27.90 27.86 27.86 8.2K
13:16 27.87 27.87 27.84 27.84 3.0K
13:17 27.85 27.87 27.85 27.87 0.8K
13:18 27.87 27.92 27.87 27.92 4.7K
13:19 27.94 27.94 27.94 27.94 2.1K
13:20 27.94 27.95 27.94 27.95 0.8K
13:21 27.93 27.96 27.93 27.96 1.7K
13:22 27.95 27.96 27.95 27.95 1.0K
13:23 27.97 27.99 27.96 27.99 3.7K
13:24 27.98 27.99 27.98 27.98 1.9K
13:25 28.00 28.00 27.98 28.00 2.4K
13:26 27.99 28.00 27.99 28.00 0.4K
13:27 28.00 28.01 28.00 28.01 1.1K
13:28 28.02 28.03 28.00 28.02 2.5K
13:29 28.00 28.00 27.99 27.99 4.2K
13:30 28.01 28.02 28.01 28.02 0.7K
13:31 28.01 28.01 28.01 28.01 0.6K
13:32 28.01 28.01 27.99 27.99 0.5K
13:33 28.00 28.03 28.00 28.00 2.2K
13:34 28.02 28.02 28.02 28.02 0.6K
13:35 28.02 28.03 28.02 28.03 3.3K
13:36 28.02 28.02 28.02 28.02 2.6K
13:37 28.01 28.02 28.01 28.02 2.5K
13:38 28.02 28.02 28.02 28.02 0.4K
13:39 28.00 28.01 28.00 28.00 4.1K
13:40 28.00 28.19 27.95 28.07 37.7K
13:41 28.06 28.06 28.01 28.01 2.4K
13:42 28.01 28.01 28.01 28.01 1.1K
13:43 27.96 27.96 27.95 27.96 1.0K
13:44 27.94 27.94 27.94 27.94 0.7K
13:45 27.94 27.94 27.92 27.92 2.3K
13:46 27.91 27.93 27.89 27.89 2.2K
13:47 27.86 27.86 27.86 27.86 1.2K
13:48 27.83 27.84 27.83 27.84 1.0K
13:49 27.85 27.90 27.85 27.90 6.9K
13:52 27.90 27.90 27.90 27.90 2.2K
13:53 27.91 27.92 27.91 27.92 1.8K
13:54 27.90 27.92 27.90 27.92 1.8K
13:55 27.90 27.90 27.90 27.90 2.5K
13:56 27.89 27.91 27.89 27.89 6.5K
13:57 27.89 27.89 27.86 27.86 9.6K
13:58 27.89 27.90 27.89 27.90 3.4K
13:59 27.90 27.92 27.88 27.88 0.5K
14:00 27.88 27.88 27.88 27.88 0.5K
14:01 27.89 27.97 27.88 27.97 14.5K
14:03 28.02 28.02 27.97 27.97 2.1K
14:04 28.00 28.00 28.00 28.00 0.5K
14:05 27.97 27.97 27.91 27.91 4.1K
14:06 27.93 27.93 27.93 27.93 0.2K
14:07 27.92 27.94 27.92 27.93 3.9K
14:08 27.93 27.93 27.93 27.93 0.3K
14:09 27.93 27.93 27.93 27.93 0.3K
14:10 27.93 27.93 27.91 27.92 1.9K
14:11 27.94 27.94 27.94 27.94 0.1K
14:12 27.92 27.92 27.92 27.92 0.3K
14:13 27.92 27.94 27.92 27.92 0.7K
14:14 27.95 27.95 27.93 27.95 6.2K
14:15 27.95 27.95 27.95 27.95 0.6K
14:16 27.99 27.99 27.99 27.99 2.1K
14:18 28.00 28.00 27.96 27.99 5.3K
14:19 27.99 27.99 27.99 27.99 1.4K
14:20 27.97 27.97 27.97 27.97 1.3K
14:21 27.97 27.97 27.96 27.96 1.2K
14:22 27.99 27.99 27.96 27.96 6.1K
14:23 27.99 27.99 27.94 27.96 2.9K
14:24 27.94 27.94 27.88 27.88 4.3K
14:25 27.90 27.90 27.88 27.88 1.1K
14:26 27.88 27.95 27.88 27.95 5.1K
14:27 27.98 27.98 27.98 27.98 1.8K
14:31 27.96 27.99 27.96 27.99 3.8K
14:32 28.00 28.00 28.00 28.00 1.2K
14:33 28.01 28.07 28.01 28.06 6.2K
14:34 28.04 28.04 28.04 28.04 4.7K
14:36 28.06 28.08 28.06 28.08 1.1K
14:37 28.07 28.09 28.07 28.09 3.4K
14:38 28.09 28.09 28.09 28.09 1.4K
14:39 28.13 28.15 28.13 28.15 1.4K
14:40 28.17 28.18 28.17 28.18 0.5K
14:41 28.18 28.18 28.15 28.15 3.7K
14:42 28.13 28.13 28.13 28.13 1.0K
14:43 28.13 28.13 28.13 28.13 0.5K
14:44 28.13 28.17 28.13 28.17 5.6K
14:45 28.16 28.18 28.16 28.17 2.6K
14:46 28.17 28.17 28.14 28.14 5.5K
14:48 28.14 28.14 28.14 28.14 4.9K
14:49 28.12 28.14 28.12 28.12 1.4K
14:50 28.10 28.13 28.10 28.13 4.5K
14:51 28.14 28.16 28.14 28.16 2.5K
14:52 28.17 28.17 28.17 28.17 0.2K
14:53 28.17 28.17 28.17 28.17 1.0K
14:54 28.17 28.18 28.17 28.18 2.9K
14:55 28.21 28.22 28.21 28.21 2.3K
14:56 28.22 28.24 28.22 28.24 1.1K
14:57 28.22 28.22 28.22 28.22 4.3K
14:58 28.20 28.22 28.20 28.22 2.4K
14:59 28.20 28.20 28.19 28.20 4.8K
15:00 28.20 28.20 28.20 28.20 5.8K
15:01 28.20 28.21 28.20 28.21 3.0K
15:02 28.22 28.23 28.22 28.23 2.3K
15:03 28.23 28.23 28.23 28.23 1.9K
15:04 28.20 28.21 28.20 28.21 4.2K
15:05 28.22 28.22 28.21 28.22 1.3K
15:06 28.22 28.30 28.22 28.30 4.1K
15:07 28.30 28.30 28.30 28.30 1.2K
15:08 28.28 28.28 28.28 28.28 2.8K
15:09 28.26 28.27 28.26 28.26 2.9K
15:10 28.28 28.29 28.28 28.29 1.9K
15:11 28.28 28.28 28.28 28.28 0.9K
15:12 28.28 28.30 28.28 28.30 3.9K
15:13 28.30 28.32 28.30 28.32 3.7K
15:14 28.30 28.30 28.30 28.30 3.8K
15:15 28.31 28.31 28.31 28.31 0.7K
15:16 28.30 28.30 28.30 28.30 9.9K
15:17 28.30 28.30 28.28 28.30 10.2K
15:18 28.30 28.30 28.30 28.30 0.8K
15:19 28.22 28.24 28.22 28.24 7.2K
15:20 28.25 28.25 28.17 28.22 7.7K
15:21 28.23 28.23 28.23 28.23 1.8K
15:22 28.23 28.28 28.23 28.28 5.9K
15:23 28.28 28.30 28.28 28.30 2.8K
15:24 28.31 28.34 28.31 28.34 3.4K
15:25 28.33 28.33 28.33 28.33 10.1K
15:26 28.33 28.34 28.33 28.34 4.0K
15:27 28.32 28.33 28.31 28.31 9.9K
15:28 28.32 28.32 28.26 28.27 8.3K
15:29 28.31 28.38 28.31 28.38 21.6K
15:30 28.29 28.32 28.29 28.31 5.4K
15:31 28.34 28.35 28.34 28.35 5.9K
15:32 28.35 28.35 28.32 28.32 3.2K
15:33 28.30 28.31 28.29 28.29 2.3K
15:34 28.29 28.29 28.27 28.27 8.0K
15:35 28.22 28.24 28.21 28.24 3.2K
15:36 28.25 28.25 28.21 28.23 4.3K
15:37 28.23 28.25 28.23 28.25 6.2K
15:38 28.25 28.28 28.25 28.28 6.5K
15:39 28.28 28.28 28.23 28.23 7.3K
15:40 28.20 28.21 28.17 28.21 6.1K
15:41 28.21 28.21 28.19 28.19 8.6K
15:42 28.18 28.25 28.18 28.25 19.8K
15:43 28.28 28.31 28.28 28.31 3.3K
15:44 28.30 28.30 28.30 28.30 3.7K
15:45 28.30 28.31 28.27 28.27 7.3K
15:46 28.25 28.25 28.23 28.25 5.1K
15:47 28.25 28.31 28.24 28.31 11.8K
15:48 28.31 28.31 28.28 28.28 6.7K
15:49 28.27 28.28 28.23 28.23 10.1K
15:50 28.24 28.25 28.23 28.25 9.2K
15:51 28.25 28.25 28.20 28.21 6.2K
15:52 28.18 28.23 28.18 28.21 20.6K
15:53 28.21 28.26 28.21 28.26 13.3K
15:54 28.28 28.29 28.27 28.28 25.8K
15:55 28.29 28.32 28.27 28.32 22.8K
15:56 28.33 28.34 28.31 28.32 22.8K
15:57 28.33 28.39 28.33 28.38 29.4K
15:58 28.36 28.41 28.36 28.41 36.1K
15:59 28.40 28.42 28.33 28.33 283.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available