ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

DBI Designer Brands Inc

7.85
0.29 (3.84%)
Jul 26 2024 - Closed
Delayed by 15 minutes

DBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 7.84 0.28 3.70% 7.72 7.88 7.62 1,367,975
Jul 25 2024 7.56 0.04 0.53% 7.58 7.77 7.39 1,624,655
Jul 24 2024 7.52 -0.10 -1.31% 7.48 7.615 7.41 1,247,770
Jul 23 2024 7.62 0.17 2.28% 7.44 7.69 7.40 1,713,602
Jul 22 2024 7.45 0.15 2.05% 7.40 7.51 7.19 1,390,405
Jul 19 2024 7.30 0.05 0.69% 7.17 7.48 7.17 1,685,289
Jul 18 2024 7.25 -0.03 -0.41% 7.27 7.50 7.21 1,665,373
Jul 17 2024 7.28 -0.11 -1.49% 7.24 7.55 7.17 1,456,202
Jul 16 2024 7.39 0.57 8.36% 6.94 7.41 6.88 2,120,012
Jul 15 2024 6.82 -0.24 -3.40% 7.04 7.09 6.82 1,502,148
Jul 12 2024 7.06 -0.16 -2.22% 7.31 7.31 7.00 1,689,149
Jul 11 2024 7.22 0.43 6.33% 6.99 7.23 6.97 2,202,425
Jul 10 2024 6.79 -0.09 -1.31% 6.95 6.95 6.74 1,537,382
Jul 09 2024 6.88 0.10 1.47% 6.74 6.97 6.67 2,312,232
Jul 08 2024 6.78 0.16 2.42% 6.73 7.025 6.725 2,684,791
Jul 05 2024 6.62 -0.05 -0.75% 6.66 6.865 6.60 2,548,340
Jul 03 2024 6.67 0.22 3.41% 6.46 6.80 6.44 1,495,007
Jul 02 2024 6.45 -0.24 -3.59% 6.70 6.725 6.295 3,247,475
Jul 01 2024 6.69 -0.36 -5.11% 6.86 6.9267 6.60 2,593,613
Jun 28 2024 7.05 0.00 0.00% 7.05 7.05 7.05 0
Jun 27 2024 7.05 -0.22 -3.03% 7.17 7.235 6.955 2,194,020
Jun 26 2024 7.27 -0.09 -1.22% 7.30 7.36 7.10 1,893,983
Jun 25 2024 7.36 -0.06 -0.81% 7.42 7.48 7.11 2,974,105
Jun 24 2024 7.42 -0.09 -1.20% 7.72 7.75 7.36 2,491,090
Jun 21 2024 7.51 0.33 4.60% 7.18 7.70 7.17 28,302,787
Jun 20 2024 7.18 0.39 5.74% 6.81 7.27 6.7401 3,773,202
Jun 18 2024 6.79 -0.27 -3.82% 7.05 7.15 6.67 3,515,520
Jun 17 2024 7.06 -0.10 -1.40% 7.13 7.24 6.835 3,618,145
Jun 14 2024 7.16 -0.15 -2.05% 7.25 7.31 7.05 2,158,664
Jun 13 2024 7.31 0.02 0.27% 7.25 7.33 7.09 1,905,066
Jun 12 2024 7.29 0.03 0.41% 7.44 7.525 7.18 2,496,680
Jun 11 2024 7.26 0.15 2.11% 7.01 7.31 6.895 2,858,191
Jun 10 2024 7.11 -0.56 -7.30% 7.56 7.62 7.08 3,159,170
Jun 07 2024 7.67 -0.20 -2.54% 7.75 7.82 7.39 2,459,540
Jun 06 2024 7.87 -0.64 -7.52% 8.46 8.46 7.87 3,346,939
Jun 05 2024 8.51 -0.29 -3.30% 8.71 8.75 8.30 3,090,950
Jun 04 2024 8.80 -2.25 -20.36% 8.77 9.50 8.55 5,428,228
Jun 03 2024 11.05 1.00 9.95% 10.08 11.06 10.08 3,534,508
May 31 2024 10.05 0.59 6.24% 9.68 10.11 9.52 1,594,283
May 30 2024 9.46 0.13 1.39% 9.46 9.51 9.285 1,403,848
May 29 2024 9.33 -0.21 -2.20% 9.48 9.78 9.31 1,133,432
May 28 2024 9.54 -0.13 -1.34% 9.79 9.79 9.46 1,033,142
May 24 2024 9.67 0.40 4.31% 9.46 9.70 9.41 1,074,498
May 23 2024 9.27 0.02 0.22% 9.31 9.355 9.15 2,067,633
May 22 2024 9.25 -0.35 -3.65% 9.54 9.675 9.18 1,113,214
May 21 2024 9.60 0.18 1.91% 9.45 9.78 9.37 1,025,616
May 20 2024 9.42 0.10 1.07% 9.34 9.575 9.27 1,231,348
May 17 2024 9.32 0.14 1.53% 9.20 9.485 9.13 981,865
May 16 2024 9.18 -0.04 -0.43% 9.22 9.255 9.005 1,308,730
May 15 2024 9.22 -0.24 -2.54% 9.53 9.61 9.20 1,219,591
May 14 2024 9.46 0.02 0.21% 9.80 9.99 9.24 2,697,662
May 13 2024 9.44 -0.20 -2.07% 9.77 10.10 9.39 1,597,466
May 10 2024 9.64 -0.19 -1.93% 9.91 9.93 9.54 1,058,390
May 09 2024 9.83 0.21 2.18% 9.63 9.885 9.505 973,006
May 08 2024 9.62 0.08 0.84% 9.37 9.70 9.305 1,318,843
May 07 2024 9.54 -0.03 -0.31% 9.66 9.86 9.50 1,856,861
May 06 2024 9.57 0.04 0.42% 9.61 9.685 9.44 930,537
May 03 2024 9.53 0.12 1.28% 9.65 9.87 9.48 1,194,008
May 02 2024 9.41 0.22 2.39% 9.38 9.46 9.24 1,011,266
May 01 2024 9.19 -0.10 -1.08% 9.32 9.545 9.18 1,049,820
Apr 30 2024 9.29 -0.21 -2.21% 9.37 9.51 9.25 820,836
Apr 29 2024 9.50 -0.16 -1.66% 9.71 9.895 9.46 1,107,403

Your Recent History

Delayed Upgrade Clock