Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2023 | 4.74 | -0.23 | -4.63% | 4.98 | 5.0135 | 4.6742 | 58,288 |
| Dec 07 2023 | 4.97 | 0.07 | 1.43% | 4.88 | 5.02 | 4.74 | 135,039 |
| Dec 06 2023 | 4.90 | 0.39 | 8.65% | 4.51 | 4.98 | 4.51 | 119,412 |
| Dec 05 2023 | 4.51 | 0.20 | 4.64% | 4.30 | 4.59 | 4.28 | 124,370 |
| Dec 04 2023 | 4.31 | 0.09 | 2.13% | 4.22 | 4.37 | 4.19 | 78,275 |
| Dec 01 2023 | 4.22 | -0.05 | -1.17% | 4.26 | 4.35 | 4.11 | 110,620 |
| Nov 30 2023 | 4.27 | 0.02 | 0.47% | 4.28 | 4.30 | 4.235 | 55,292 |
| Nov 29 2023 | 4.25 | -0.02 | -0.47% | 4.27 | 4.305 | 4.25 | 83,628 |
| Nov 28 2023 | 4.27 | 0.04 | 0.95% | 4.23 | 4.32 | 4.21 | 64,405 |
| Nov 27 2023 | 4.23 | -0.06 | -1.4% | 4.28 | 4.34 | 4.23 | 69,488 |
| Nov 24 2023 | 4.29 | -0.01 | -0.23% | 4.32 | 4.41 | 4.2848 | 63,889 |
| Nov 22 2023 | 4.30 | 0.03 | 0.7% | 4.34 | 4.425 | 4.27 | 163,300 |
| Nov 21 2023 | 4.27 | -0.13 | -2.95% | 4.32 | 4.39 | 4.27 | 42,987 |
| Nov 20 2023 | 4.40 | -0.03 | -0.68% | 4.44 | 4.62 | 4.38 | 57,215 |
| Nov 17 2023 | 4.43 | -0.13 | -2.85% | 4.61 | 4.61 | 4.41 | 50,957 |
| Nov 16 2023 | 4.56 | -0.25 | -5.2% | 4.78 | 4.825 | 4.56 | 34,630 |
| Nov 15 2023 | 4.81 | -0.09 | -1.84% | 4.90 | 4.90 | 4.705 | 74,724 |
| Nov 14 2023 | 4.90 | 0.08 | 1.66% | 4.87 | 4.96 | 4.61 | 127,738 |
| Nov 13 2023 | 4.82 | 0.09 | 1.9% | 4.70 | 4.92 | 4.70 | 69,870 |
| Nov 10 2023 | 4.73 | 0.23 | 4.99% | 4.55 | 4.73 | 4.448 | 53,931 |
| Nov 09 2023 | 4.505 | 0.02 | 0.56% | 4.51 | 4.58 | 4.12 | 212,396 |
| Nov 08 2023 | 4.48 | 0.23 | 5.41% | 4.26 | 4.62 | 4.2501 | 172,639 |
| Nov 07 2023 | 4.25 | -0.01 | -0.23% | 4.24 | 4.35 | 4.24 | 68,019 |
| Nov 06 2023 | 4.26 | 0.04 | 0.95% | 4.23 | 4.32 | 4.16 | 184,749 |
| Nov 03 2023 | 4.22 | 0.06 | 1.44% | 4.18 | 4.33 | 4.005 | 69,977 |
| Nov 02 2023 | 4.16 | -0.03 | -0.72% | 4.15 | 4.245 | 4.15 | 73,104 |
| Nov 01 2023 | 4.19 | -0.02 | -0.48% | 4.20 | 4.24 | 4.13 | 156,300 |
| Oct 31 2023 | 4.21 | 0.10 | 2.43% | 4.13 | 4.31 | 4.0326 | 81,994 |
| Oct 30 2023 | 4.11 | 0.13 | 3.27% | 4.00 | 4.19 | 3.965 | 132,050 |
| Oct 27 2023 | 3.98 | 0.01 | 0.25% | 4.01 | 4.06 | 3.93 | 59,436 |
| Oct 26 2023 | 3.97 | 0.01 | 0.25% | 3.99 | 4.04 | 3.83 | 69,741 |
| Oct 25 2023 | 3.96 | 0.12 | 3.13% | 3.82 | 4.07 | 3.82 | 107,452 |
| Oct 24 2023 | 3.84 | 0.10 | 2.67% | 3.75 | 4.00 | 3.70 | 68,889 |
| Oct 23 2023 | 3.74 | -0.02 | -0.53% | 3.75 | 3.8943 | 3.6815 | 60,304 |
| Oct 20 2023 | 3.76 | 0.08 | 2.17% | 3.69 | 3.86 | 3.6504 | 51,272 |
| Oct 19 2023 | 3.68 | -0.04 | -1.08% | 3.71 | 3.7396 | 3.66 | 17,051 |
| Oct 18 2023 | 3.72 | -0.01 | -0.27% | 3.71 | 3.75 | 3.6601 | 7,033 |
| Oct 17 2023 | 3.73 | -0.07 | -1.84% | 3.81 | 3.88 | 3.72 | 52,558 |
| Oct 16 2023 | 3.80 | 0.21 | 5.85% | 3.61 | 3.81 | 3.61 | 62,411 |
| Oct 13 2023 | 3.59 | -0.08 | -2.18% | 3.67 | 3.77 | 3.57 | 54,634 |
| Oct 12 2023 | 3.67 | 0.02 | 0.55% | 3.64 | 3.75 | 3.56 | 35,936 |
| Oct 11 2023 | 3.65 | -0.17 | -4.45% | 3.79 | 3.83 | 3.63 | 27,793 |
| Oct 10 2023 | 3.82 | 0.05 | 1.33% | 3.78 | 3.94 | 3.73 | 35,184 |
| Oct 09 2023 | 3.77 | 0.07 | 1.89% | 3.68 | 3.80 | 3.5913 | 25,927 |
| Oct 06 2023 | 3.70 | 0.01 | 0.27% | 3.68 | 3.9017 | 3.61 | 48,418 |
| Oct 05 2023 | 3.69 | 0.04 | 1.1% | 3.65 | 3.72 | 3.55 | 45,068 |
| Oct 04 2023 | 3.65 | 0.09 | 2.53% | 3.56 | 3.71 | 3.52 | 46,425 |
| Oct 03 2023 | 3.56 | -0.03 | -0.84% | 3.55 | 3.62 | 3.52 | 87,193 |
| Oct 02 2023 | 3.59 | -0.05 | -1.37% | 3.66 | 3.70 | 3.52 | 75,909 |
| Sep 29 2023 | 3.64 | 0.08 | 2.25% | 3.64 | 3.70 | 3.60 | 68,810 |
| Sep 28 2023 | 3.56 | -0.07 | -1.93% | 3.63 | 3.67 | 3.56 | 57,096 |
| Sep 27 2023 | 3.63 | 0.01 | 0.28% | 3.64 | 3.67 | 3.54 | 51,685 |
| Sep 26 2023 | 3.62 | 0.00 | 0.0% | 3.62 | 3.68 | 3.56 | 77,989 |
| Sep 25 2023 | 3.62 | -0.05 | -1.36% | 3.65 | 3.77 | 3.60 | 57,989 |
| Sep 22 2023 | 3.67 | -0.03 | -0.81% | 3.72 | 3.88 | 3.58 | 73,044 |
| Sep 21 2023 | 3.70 | -0.02 | -0.54% | 3.68 | 3.87 | 3.61 | 69,684 |
| Sep 20 2023 | 3.72 | -0.11 | -2.87% | 3.86 | 4.07 | 3.63 | 93,140 |
| Sep 19 2023 | 3.83 | 0.01 | 0.26% | 3.82 | 4.15 | 3.71 | 62,361 |
| Sep 18 2023 | 3.82 | -0.04 | -1.04% | 3.90 | 4.27 | 3.71 | 89,735 |
| Sep 15 2023 | 3.86 | -0.12 | -3.02% | 4.00 | 4.125 | 3.77 | 188,325 |
| Sep 14 2023 | 3.98 | -0.13 | -3.16% | 4.11 | 4.13 | 3.98 | 97,491 |
| Sep 13 2023 | 4.11 | -0.06 | -1.44% | 4.17 | 4.28 | 4.11 | 116,347 |
| Sep 12 2023 | 4.17 | 0.02 | 0.48% | 4.11 | 4.24 | 4.10 | 42,179 |
| Sep 11 2023 | 4.15 | -0.13 | -3.04% | 4.27 | 4.50 | 4.12 | 55,284 |
