Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Brands Group Inc (NQ: DBGI )

3.060 -0.050 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 367.00 367.00 337.50 340.75 1,043 -22.25(-6.13%)
Aug 30, 2022 358.75 381.00 358.75 363.00 665 -1.25(-0.34%)
Aug 29, 2022 386.25 389.50 358.75 364.25 698 -14.00(-3.70%)
Aug 26, 2022 401.50 401.50 362.75 378.25 696 -17.75(-4.48%)
Aug 25, 2022 400.00 420.25 380.00 396.00 752 +5.75(+1.47%)
Aug 24, 2022 384.75 397.50 368.75 390.25 409 +13.75(+3.65%)
Aug 23, 2022 394.75 395.00 357.50 376.50 854 -19.25(-4.86%)
Aug 22, 2022 415.50 415.50 383.25 395.75 884 +1.75(+0.44%)
Aug 19, 2022 362.75 400.25 350.25 394.00 2,794 +30.50(+8.39%)
Aug 18, 2022 382.50 399.50 356.00 363.50 1,474 -35.00(-8.78%)
Aug 17, 2022 390.00 400.00 380.00 398.50 1,321 -0.50(-0.13%)
Aug 16, 2022 405.00 434.25 375.00 399.00 2,414 -21.00(-5.00%)
Aug 15, 2022 450.00 476.25 404.75 420.00 3,356 -7.50(-1.75%)
Aug 12, 2022 475.00 475.00 420.00 427.50 3,354 -7.50(-1.72%)
Aug 11, 2022 400.00 447.25 370.00 435.00 5,331 +42.25(+10.76%)
Aug 10, 2022 347.50 399.75 338.50 392.75 3,396 +52.75(+15.51%)
Aug 09, 2022 356.25 358.75 336.00 340.00 2,659 +10.50(+3.19%)
Aug 08, 2022 335.25 340.25 325.00 329.50 974 -1.75(-0.53%)
Aug 05, 2022 342.50 355.00 329.75 331.25 1,013 -18.75(-5.36%)
Aug 04, 2022 329.25 372.50 325.00 350.00 3,915 +50.00(+16.67%)
Aug 03, 2022 305.00 325.00 287.50 300.00 2,482 -13.75(-4.38%)
Aug 02, 2022 250.00 332.00 262.50 313.75 5,377 +46.25(+17.29%)
Aug 01, 2022 274.00 295.00 262.50 267.50 1,843 -5.00(-1.83%)
Jul 29, 2022 275.00 282.00 261.25 272.50 1,811 -10.00(-3.54%)
Jul 28, 2022 258.50 295.00 250.00 282.50 5,119 -57.00(-16.79%)
Jul 27, 2022 343.75 350.00 325.00 339.50 5,571 +12.50(+3.82%)
Jul 26, 2022 366.75 374.00 325.00 327.00 1,892 -36.00(-9.92%)
Jul 25, 2022 375.00 384.25 361.75 363.00 737 -17.00(-4.47%)
Jul 22, 2022 392.50 392.50 362.75 380.00 1,027 -10.75(-2.75%)
Jul 21, 2022 391.00 399.25 375.00 390.75 1,012 -4.25(-1.08%)
Jul 20, 2022 397.25 405.00 367.50 395.00 1,184 +5.00(+1.28%)
Jul 19, 2022 378.00 398.50 378.00 390.00 1,782 +14.25(+3.79%)
Jul 18, 2022 375.00 393.50 353.25 375.75 1,813 -13.00(-3.34%)
Jul 15, 2022 400.25 403.75 378.75 388.75 2,779 -9.00(-2.26%)
Jul 14, 2022 475.00 487.50 378.00 397.75 5,957 -89.75(-18.41%)
Jul 13, 2022 491.25 511.75 480.00 487.50 855 -9.50(-1.91%)
Jul 12, 2022 525.00 555.00 491.00 497.00 3,008 -27.75(-5.29%)
Jul 11, 2022 550.00 537.50 489.00 524.75 1,833 -4.50(-0.85%)
Jul 08, 2022 510.00 542.50 500.50 529.25 2,585 +19.25(+3.77%)
Jul 07, 2022 532.50 537.50 507.50 510.00 1,955 -12.50(-2.39%)
Jul 06, 2022 535.00 569.75 505.00 522.50 6,259 +29.75(+6.04%)
Jul 05, 2022 475.00 505.50 475.00 492.75 876 -12.25(-2.43%)
Jul 01, 2022 480.00 512.50 479.50 505.00 1,060 +17.75(+3.64%)
Jun 30, 2022 525.00 525.00 471.50 487.25 1,344 -40.25(-7.63%)
Jun 29, 2022 474.75 543.75 462.50 527.50 2,013 +39.00(+7.98%)
Jun 28, 2022 482.50 517.50 469.50 488.50 1,247 +6.25(+1.30%)
Jun 27, 2022 470.50 492.00 463.00 482.25 463 -0.25(-0.05%)
Jun 24, 2022 477.25 500.00 462.75 482.50 771 +11.00(+2.33%)
Jun 23, 2022 458.75 481.00 451.00 471.50 614 +14.50(+3.17%)
Jun 22, 2022 435.75 487.50 435.75 457.00 1,007 +0.50(+0.11%)
Jun 21, 2022 489.75 507.25 448.25 456.50 2,872 -21.50(-4.50%)
Jun 17, 2022 532.00 537.50 478.00 478.00 1,555 -59.00(-10.99%)
Jun 16, 2022 450.00 547.50 450.00 537.00 3,158 +66.50(+14.13%)
Jun 15, 2022 475.00 492.50 464.75 470.50 755 +0.00(+0.00%)
Jun 14, 2022 525.00 533.50 457.00 470.50 1,640 -43.75(-8.51%)
Jun 13, 2022 500.00 564.75 490.00 514.25 2,256 -18.25(-3.43%)
Jun 10, 2022 514.50 561.50 487.75 532.50 3,935 -27.00(-4.83%)
Jun 09, 2022 435.50 573.75 426.25 559.50 8,657 +124.00(+28.47%)
Jun 08, 2022 430.00 455.25 425.00 435.50 721 -3.50(-0.80%)
Jun 07, 2022 425.00 452.50 414.75 439.00 1,089 -8.50(-1.90%)
Jun 06, 2022 484.00 500.00 431.75 447.50 2,496 -44.25(-9.00%)
Jun 03, 2022 469.00 497.50 456.75 491.75 1,248 -2.00(-0.41%)
Jun 02, 2022 512.50 519.25 468.75 493.75 1,454 -14.75(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.