Digital Bros Spa (DIB)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -7.86397449522 | 9.41 | 9.45 | 8.52 | 54486 | 8.94328465 | DE |
| 4 | -1.13 | -11.5306122449 | 9.8 | 10.46 | 8.52 | 66745 | 9.49567509 | DE |
| 12 | 0.67 | 8.375 | 8 | 11.56 | 7.86 | 55080 | 9.44557388 | DE |
| 26 | -2.09 | -19.4237918216 | 10.76 | 11.56 | 7.78 | 45704 | 9.54947045 | DE |
| 52 | -9.93 | -53.3870967742 | 18.6 | 18.73 | 7.78 | 47711 | 11.52255781 | DE |
| 156 | -17.33 | -66.6538461538 | 26 | 47.32 | 7.78 | 81480 | 24.345616 | DE |
| 260 | 3.04 | 53.9964476021 | 5.63 | 47.32 | 5.59 | 90442 | 20.88580995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718898900 | 8.69 | -0.11 | -1.25 | 8.84 | 8.84 | 8.61 | 41391 |
| 1718812500 | 8.8 | 0.09 | 1.03 | 8.78 | 8.82 | 8.52 | 46909 |
| 1718726100 | 8.71 | -0.27 | -3.01 | 8.86 | 8.98 | 8.57 | 47361 |
| 1718639700 | 8.98 | 0.01 | 0.11 | 9.2 | 9.27 | 8.76 | 61028 |
| 1718380500 | 8.97 | -0.27 | -2.92 | 9.2899999 | 9.34 | 8.81 | 71207 |
| 1718294100 | 9.24 | -0.17 | -1.81 | 9.41 | 9.45 | 9.1 | 45926 |
| 1718207700 | 9.41 | 0.3 | 3.29 | 9.14 | 9.41 | 9 | 64334 |
| 1718121300 | 9.11 | 0.04 | 0.44 | 9.24 | 9.24 | 8.95 | 59824 |
| 1718034900 | 9.07 | -0.16 | -1.73 | 9.11 | 9.1199999 | 9.05 | 29872 |
| 1717775700 | 9.23 | -0.08 | -0.86 | 9.19 | 9.5 | 9.18 | 54373 |
| 1717689300 | 9.31 | -0.15 | -1.59 | 9.34 | 9.48 | 9.15 | 66698 |
| 1717602900 | 9.46 | 0.05 | 0.53 | 9.31 | 9.52 | 9.23 | 64374 |
| 1717516500 | 9.41 | -0.35 | -3.59 | 9.75 | 9.8699999 | 9.3699999 | 47300 |
| 1717430100 | 9.76 | -0.38 | -3.75 | 10.36 | 10.36 | 9.71 | 52248 |
| 1717170900 | 10.14 | 0.08 | 0.80 | 10.2 | 10.36 | 10.04 | 40829 |
| 1717084500 | 10.06 | 0.45 | 4.68 | 9.81 | 10.46 | 9.6 | 145508 |
| 1716998100 | 9.61 | -0.3 | -3.03 | 9.94 | 10.16 | 9.42 | 94959 |
| 1716911700 | 9.91 | 0.14 | 1.43 | 9.9 | 10.3 | 9.73 | 116139 |
| 1716825300 | 9.77 | 0.18 | 1.88 | 9.7 | 10.1 | 9.66 | 127167 |
| 1716566100 | 9.59 | 0.01 | 0.10 | 9.8 | 9.8 | 9.46 | 54077 |
| 1716479700 | 9.58 | -0.04 | -0.42 | 9.8 | 9.8 | 9.52 | 44761 |
| 1716393300 | 9.6199999 | -0.09 | -0.93 | 9.74 | 9.74 | 9.59 | 37099 |
| 1716306900 | 9.71 | -0.12 | -1.22 | 10.14 | 10.14 | 9.58 | 20104 |
| 1716220500 | 9.83 | -0.41 | -4.00 | 10.18 | 10.18 | 9.8 | 41771 |
| 1715961300 | 10.24 | -0.06 | -0.58 | 10.28 | 10.64 | 10.2 | 28925 |
| 1715874900 | 10.3 | -0.14 | -1.34 | 10.48 | 10.48 | 10.14 | 30389 |
| 1715788500 | 10.44 | -0.56 | -5.09 | 10.7 | 10.82 | 10.18 | 140683 |
| 1715702100 | 11 | 0.04 | 0.36 | 11.16 | 11.56 | 10.8 | 109421 |
| 1715615700 | 10.96 | 0.64 | 6.20 | 10.36 | 11 | 10.34 | 119751 |
| 1715356500 | 10.32 | 0.22 | 2.18 | 10.08 | 10.42 | 10.04 | 27492 |
| 1715270100 | 10.1 | -0.3 | -2.88 | 10.38 | 10.76 | 9.98 | 84199 |
| 1715183700 | 10.4 | -0.14 | -1.33 | 10.66 | 10.68 | 10.16 | 77250 |
| 1715097300 | 10.54 | 0.72 | 7.33 | 9.9 | 10.66 | 9.7 | 131711 |
| 1715010900 | 9.82 | 0.45 | 4.80 | 9.55 | 9.98 | 9.5399999 | 63391 |
| 1714751700 | 9.3699999 | 0.39 | 4.34 | 8.97 | 9.44 | 8.97 | 55674 |
| 1714665300 | 8.98 | 0.13 | 1.47 | 8.8 | 9.1 | 8.6199999 | 39302 |
| 1714492500 | 8.85 | 0.14 | 1.61 | 8.86 | 8.88 | 8.52 | 31095 |
| 1714406100 | 8.71 | 0.56 | 6.87 | 8.25 | 8.82 | 8.22 | 50996 |
| 1714146900 | 8.15 | 0.08 | 0.99 | 8.1199999 | 8.19 | 8.01 | 20488 |
| 1714060500 | 8.07 | 0.04 | 0.50 | 8.21 | 8.21 | 8.02 | 18800 |
| 1713974100 | 8.03 | -0.16 | -1.95 | 8.19 | 8.24 | 8.02 | 19540 |
| 1713887700 | 8.19 | 0.16 | 1.99 | 8 | 8.19 | 7.96 | 19763 |
| 1713801300 | 8.03 | 0.05 | 0.63 | 7.95 | 8.11 | 7.95 | 18599 |
| 1713542100 | 7.98 | -0.07 | -0.87 | 7.97 | 8.2 | 7.94 | 10253 |
| 1713455700 | 8.05 | -0.2 | -2.42 | 8.2899999 | 8.2899999 | 8.03 | 18831 |
| 1713369300 | 8.25 | 0.17 | 2.10 | 8.2 | 8.27 | 8.09 | 31093 |
| 1713282900 | 8.08 | -0.2 | -2.42 | 8.3 | 8.3 | 7.98 | 31535 |
| 1713196500 | 8.28 | -0.17 | -2.01 | 8.46 | 8.57 | 8.27 | 29352 |
| 1712937300 | 8.45 | 0.17 | 2.05 | 8.55 | 8.55 | 8.4 | 25068 |
| 1712850900 | 8.28 | 0.09 | 1.10 | 8.26 | 8.49 | 8.08 | 36195 |
| 1712764500 | 8.19 | -0.25 | -2.96 | 8.7 | 8.88 | 7.86 | 154112 |
| 1712678100 | 8.44 | -0.05 | -0.59 | 8.59 | 8.65 | 8.24 | 54487 |
| 1712591700 | 8.49 | 0.24 | 2.91 | 8.42 | 8.74 | 8.41 | 48624 |
| 1712332500 | 8.25 | -0.02 | -0.24 | 8.32 | 8.33 | 8.14 | 35325 |
| 1712246100 | 8.27 | 0.08 | 0.98 | 8.3 | 8.5 | 8.14 | 44767 |
| 1712159700 | 8.19 | 0.19 | 2.37 | 8.0399999 | 8.2 | 7.92 | 29182 |
| 1712073300 | 8 | -0.14 | -1.66 | 8.28 | 8.3 | 7.96 | 43550 |
| 1711644900 | 8.135 | 0.05 | 0.68 | 8 | 8.2 | 7.9 | 25874 |
| 1711558500 | 8.08 | -0.07 | -0.80 | 8.18 | 8.195 | 7.98 | 19181 |
| 1711472100 | 8.145 | 0.04 | 0.43 | 8.1 | 8.28 | 8 | 31510 |
| 1711385700 | 8.11 | -0.01 | -0.12 | 8.145 | 8.215 | 7.965 | 30197 |
| 1711126500 | 8.1199999 | 0.12 | 1.50 | 7.78 | 8.2899999 | 7.78 | 40152 |
| 1711040100 | 8 | 0.05 | 0.63 | 7.94 | 8 | 7.78 | 38238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
