Skip to main content

Digital Brands Group Inc (NQ: DBGI )

4.050 +0.210 (+5.47%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4450 5200 4425 4750 1,986 +275.00(+6.15%)
Mar 30, 2022 4450 4725 4250 4475 421 +275.00(+6.55%)
Mar 29, 2022 4100 4475 4000 4200 346 +50.00(+1.20%)
Mar 28, 2022 4450 4875 4062 4150 1,878 -375.00(-8.29%)
Mar 25, 2022 4000 4600 3725 4525 602 +500.00(+12.42%)
Mar 24, 2022 4125 4175 3875 4025 315 -75.00(-1.83%)
Mar 23, 2022 4050 4200 3975 4100 68 +0.00(+0.00%)
Mar 22, 2022 4125 4400 3978 4100 252 +50.00(+1.23%)
Mar 21, 2022 4300 4375 3950 4050 198 -375.00(-8.47%)
Mar 18, 2022 4075 4822 4062 4425 526 +275.00(+6.63%)
Mar 17, 2022 4050 4350 3975 4150 136 +175.00(+4.40%)
Mar 16, 2022 3800 4100 3800 3975 169 +125.00(+3.25%)
Mar 15, 2022 4025 4075 3800 3850 83 -75.00(-1.91%)
Mar 14, 2022 4175 4250 3900 3925 133 -425.00(-9.77%)
Mar 11, 2022 3575 4975 3288 4350 675 +800.00(+22.54%)
Mar 10, 2022 3050 3675 3000 3550 241 +425.00(+13.60%)
Mar 09, 2022 3325 3625 3075 3125 160 -275.00(-8.09%)
Mar 08, 2022 3825 3875 3250 3400 477 -1500.00(-30.61%)
Mar 07, 2022 3600 5125 3475 4900 1,623 +1575.00(+47.37%)
Mar 04, 2022 2600 3374 2500 3325 227 +650.00(+24.30%)
Mar 03, 2022 2950 2950 2600 2675 21 -175.00(-6.14%)
Mar 02, 2022 2700 2875 2700 2850 13 +150.00(+5.56%)
Mar 01, 2022 2725 2874 2675 2700 11 -75.00(-2.70%)
Feb 28, 2022 2625 2825 2625 2775 11 +174.75(+6.72%)
Feb 25, 2022 2650 2838 2550 2600 45 -24.75(-0.94%)
Feb 24, 2022 2438 2650 2275 2625 39 -25.00(-0.94%)
Feb 23, 2022 2850 2875 2625 2650 23 -225.00(-7.83%)
Feb 22, 2022 2775 2925 2750 2875 41 -25.00(-0.86%)
Feb 18, 2022 2900 0 -225.00(-7.20%)
Feb 17, 2022 3225 3325 3050 3125 40 -125.00(-3.85%)
Feb 16, 2022 3125 3300 3125 3250 20 +75.00(+2.36%)
Feb 15, 2022 3150 3275 3125 3175 23 +50.00(+1.60%)
Feb 14, 2022 3225 3325 3125 3125 11 -200.00(-6.02%)
Feb 11, 2022 3275 3400 3175 3325 19 -75.00(-2.21%)
Feb 10, 2022 3250 3400 3250 3400 19 +75.00(+2.26%)
Feb 09, 2022 3300 3413 3225 3325 23 +75.00(+2.31%)
Feb 08, 2022 3275 3450 3100 3250 23 +0.00(+0.00%)
Feb 07, 2022 3175 3414 3175 3250 17 +25.00(+0.78%)
Feb 04, 2022 3175 3250 3075 3225 14 +25.00(+0.78%)
Feb 03, 2022 3075 3325 3200 20 -75.00(-2.29%)
Feb 02, 2022 3450 3450 3250 3275 28 -150.00(-4.38%)
Feb 01, 2022 3300 3425 3175 3425 54 +150.00(+4.58%)
Jan 31, 2022 3250 3275 84 +150.00(+4.80%)
Jan 28, 2022 3275 3650 2925 3125 508 -100.00(-3.10%)
Jan 27, 2022 3450 3550 3200 3225 48 -250.00(-7.19%)
Jan 26, 2022 3750 3775 3400 3475 73 -312.50(-8.25%)
Jan 25, 2022 3150 4025 2975 3788 243 +587.50(+18.36%)
Jan 24, 2022 2650 3200 2550 3200 205 +300.00(+10.34%)
Jan 21, 2022 3025 3075 2825 2900 353 -375.00(-11.45%)
Jan 20, 2022 4150 4350 3125 3275 3,186 -50.00(-1.50%)
Jan 19, 2022 3650 3724 3275 3325 99 -350.00(-9.52%)
Jan 18, 2022 4200 4200 3650 3675 80 -300.00(-7.55%)
Jan 14, 2022 3975 0 -400.00(-9.14%)
Jan 13, 2022 4550 4700 4325 4375 58 -250.00(-5.41%)
Jan 12, 2022 4625 4725 4325 4625 143 -125.00(-2.63%)
Jan 11, 2022 5000 5000 4575 4750 88 -150.00(-3.06%)
Jan 10, 2022 5450 5484 4825 4900 167 -875.00(-15.15%)
Jan 07, 2022 5583 5890 5375 5775 580 -775.00(-11.83%)
Jan 06, 2022 6425 6700 5625 6550 386 +75.00(+1.16%)
Jan 05, 2022 5800 6875 5800 6475 568 +475.00(+7.92%)
Jan 04, 2022 6075 6075 5650 6000 83 -50.00(-0.83%)
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.