ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DBI Designer Brands Inc

8.79
0.28 (3.29%)
Apr 19 2024 - Closed
Delayed by 15 minutes

DBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 8.79 0.28 3.29% 8.48 8.81 8.48 1,179,412
Apr 18 2024 8.51 -0.07 -0.82% 8.65 8.795 8.485 999,583
Apr 17 2024 8.58 -0.09 -1.04% 8.81 8.88 8.52 1,048,012
Apr 16 2024 8.67 0.24 2.85% 8.28 8.73 8.215 1,449,286
Apr 15 2024 8.43 0.14 1.69% 8.42 8.48 8.26 1,466,015
Apr 12 2024 8.29 -0.39 -4.49% 8.61 8.62 8.22 1,310,341
Apr 11 2024 8.68 0.09 1.05% 8.66 8.73 8.525 1,465,095
Apr 10 2024 8.59 -0.59 -6.43% 8.82 8.89 8.525 1,589,588
Apr 09 2024 9.18 -0.26 -2.75% 9.44 9.48 9.15 1,562,224
Apr 08 2024 9.44 -0.62 -6.16% 10.17 10.21 9.43 1,588,872
Apr 05 2024 10.06 0.10 1.00% 9.91 10.19 9.91 808,953
Apr 04 2024 9.96 -0.14 -1.39% 10.25 10.30 9.93 1,252,938
Apr 03 2024 10.10 -0.01 -0.10% 10.10 10.41 10.00 1,382,377
Apr 02 2024 10.11 -0.72 -6.65% 10.655 10.67 9.985 1,593,922
Apr 01 2024 10.83 -0.10 -0.91% 10.99 11.06 10.79 1,856,269
Mar 28 2024 10.93 0.31 2.92% 10.69 10.94 10.67 1,344,007
Mar 27 2024 10.62 0.21 2.02% 10.45 11.01 10.40 2,353,846
Mar 26 2024 10.41 -0.50 -4.58% 11.02 11.04 10.405 1,715,260
Mar 25 2024 10.91 -0.31 -2.76% 11.31 11.48 10.91 1,509,770
Mar 22 2024 11.22 0.33 3.03% 10.80 11.475 10.67 2,372,807
Mar 21 2024 10.89 -0.63 -5.47% 8.30 11.055 8.30 3,679,438
Mar 20 2024 11.52 0.38 3.41% 11.12 11.565 11.03 1,843,882
Mar 19 2024 11.14 0.01 0.09% 10.98 11.15 10.825 1,126,871
Mar 18 2024 11.13 0.13 1.18% 11.01 11.36 10.72 1,282,320
Mar 15 2024 11.00 0.22 2.04% 10.70 11.04 10.51 4,995,702
Mar 14 2024 10.78 -0.04 -0.37% 10.90 11.01 10.62 1,071,541
Mar 13 2024 10.82 0.46 4.44% 10.31 10.92 10.31 975,774
Mar 12 2024 10.36 0.10 0.97% 10.32 10.505 10.195 1,330,999
Mar 11 2024 10.26 0.23 2.29% 10.02 10.29 9.99 880,419
Mar 08 2024 10.03 -0.22 -2.15% 10.42 10.535 9.91 1,255,833
Mar 07 2024 10.25 -0.07 -0.68% 10.41 10.51 10.13 1,132,272
Mar 06 2024 10.32 -0.35 -3.28% 10.73 10.73 10.125 1,188,036
Mar 05 2024 10.67 0.27 2.60% 10.36 10.79 10.33 955,249
Mar 04 2024 10.40 -0.35 -3.26% 10.77 10.82 10.40 1,405,489
Mar 01 2024 10.75 0.19 1.80% 10.55 10.95 10.41 1,678,225
Feb 29 2024 10.56 0.43 4.24% 10.33 10.715 10.32 1,305,382
Feb 28 2024 10.13 -0.09 -0.88% 10.06 10.30 9.97 975,569
Feb 27 2024 10.22 0.49 5.04% 9.82 10.42 9.815 1,279,439
Feb 26 2024 9.73 -0.03 -0.31% 9.65 9.81 9.61 939,122
Feb 23 2024 9.76 0.47 5.06% 9.33 9.78 9.26 1,043,265
Feb 22 2024 9.29 0.10 1.09% 9.26 9.33 9.14 856,883
Feb 21 2024 9.19 0.29 3.26% 8.86 9.23 8.79 774,590
Feb 20 2024 8.90 -0.35 -3.78% 9.09 9.10 8.84 1,253,958
Feb 16 2024 9.25 -0.31 -3.24% 9.40 9.41 9.18 977,645
Feb 15 2024 9.56 0.42 4.60% 9.21 9.595 9.20 1,048,357
Feb 14 2024 9.14 0.14 1.56% 9.18 9.20 8.83 1,185,376
Feb 13 2024 9.00 -0.82 -8.35% 9.24 9.36 8.94 1,656,612
Feb 12 2024 9.82 0.34 3.59% 9.48 9.925 9.48 1,158,634
Feb 09 2024 9.48 0.00 0.00% 9.54 9.56 9.26 948,203
Feb 08 2024 9.48 0.40 4.41% 9.11 9.52 9.04 916,080
Feb 07 2024 9.08 -0.07 -0.77% 9.12 9.145 8.94 923,802
Feb 06 2024 9.15 -0.01 -0.11% 9.13 9.40 9.02 1,362,621
Feb 05 2024 9.16 -0.05 -0.54% 9.06 9.27 8.75 1,218,247
Feb 02 2024 9.21 0.09 0.99% 8.98 9.285 8.87 1,093,134
Feb 01 2024 9.12 0.55 6.42% 8.69 9.14 8.68 1,293,993
Jan 31 2024 8.57 -0.31 -3.49% 8.85 9.04 8.53 1,441,975
Jan 30 2024 8.88 0.16 1.83% 8.67 8.94 8.60 1,085,213
Jan 29 2024 8.72 0.06 0.69% 8.66 8.78 8.515 930,094
Jan 26 2024 8.66 0.09 1.05% 8.55 8.6925 8.55 716,160
Jan 25 2024 8.57 0.25 3.00% 8.50 8.60 8.41 1,106,969
Jan 24 2024 8.32 -0.13 -1.54% 8.62 8.62 8.255 760,293
Jan 23 2024 8.45 -0.06 -0.71% 8.71 8.79 8.30 1,054,739
Jan 22 2024 8.51 0.28 3.40% 8.27 8.525 8.235 1,308,387

Your Recent History

Delayed Upgrade Clock