Skip to main content

Digital Brands Group Inc (NQ: DBGI )

1.420 -0.080 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 1.510 1.550 1.270 1.420 213,466 -0.08(-5.33%)
Mar 29, 2023 1.470 1.520 1.400 1.500 252,451 +0.07(+4.90%)
Mar 28, 2023 1.440 1.500 1.400 1.430 257,175 -0.01(-0.69%)
Mar 27, 2023 1.260 1.525 1.240 1.440 1,062,780 +0.27(+23.08%)
Mar 24, 2023 1.160 1.180 1.110 1.170 126,424 +0.01(+0.86%)
Mar 23, 2023 1.190 1.200 1.140 1.160 196,668 -0.01(-0.85%)
Mar 22, 2023 1.170 1.190 1.130 1.170 226,509 +0.01(+0.86%)
Mar 21, 2023 1.190 1.230 1.110 1.160 393,627 -0.04(-3.33%)
Mar 20, 2023 1.300 1.300 1.170 1.200 208,289 -0.04(-3.23%)
Mar 17, 2023 1.290 1.290 1.200 1.240 355,609 -0.02(-1.59%)
Mar 16, 2023 1.220 1.330 1.220 1.260 210,485 +0.00(+0.00%)
Mar 15, 2023 1.230 1.300 1.170 1.260 240,186 +0.04(+3.28%)
Mar 14, 2023 1.320 1.400 1.220 1.220 310,196 -0.09(-6.87%)
Mar 13, 2023 1.330 1.407 1.290 1.310 287,011 -0.05(-3.68%)
Mar 10, 2023 1.550 1.550 1.280 1.360 482,184 -0.16(-10.53%)
Mar 09, 2023 1.270 1.640 1.270 1.520 2,326,874 +0.31(+25.62%)
Mar 08, 2023 1.290 1.327 1.190 1.210 628,618 -0.13(-9.70%)
Mar 07, 2023 1.300 1.500 1.270 1.340 1,682,119 +0.04(+3.08%)
Mar 06, 2023 1.350 1.388 1.280 1.300 581,201 -0.07(-5.11%)
Mar 03, 2023 1.380 1.580 1.340 1.370 1,226,818 +0.01(+0.74%)
Mar 02, 2023 1.310 1.420 1.250 1.360 412,433 -0.03(-2.16%)
Mar 01, 2023 1.500 1.500 1.350 1.390 279,402 -0.15(-9.74%)
Feb 28, 2023 1.370 1.680 1.360 1.540 1,577,789 +0.13(+9.22%)
Feb 27, 2023 1.400 1.560 1.350 1.410 357,695 -0.08(-5.37%)
Feb 24, 2023 1.570 1.620 1.450 1.490 335,743 -0.10(-6.29%)
Feb 23, 2023 1.600 1.690 1.510 1.590 280,830 -0.00(-0.04%)
Feb 22, 2023 1.670 1.700 1.550 1.591 373,613 -0.10(-5.88%)
Feb 21, 2023 2.040 2.040 1.650 1.690 763,212 -0.35(-17.16%)
Feb 17, 2023 2.220 2.264 2.000 2.040 506,557 -0.16(-7.27%)
Feb 16, 2023 2.370 2.420 2.170 2.200 359,122 -0.18(-7.56%)
Feb 15, 2023 2.210 2.441 2.150 2.380 437,167 +0.13(+5.78%)
Feb 14, 2023 2.290 2.360 2.190 2.250 443,090 -0.08(-3.43%)
Feb 13, 2023 2.330 2.410 2.270 2.330 326,622 -0.03(-1.27%)
Feb 10, 2023 2.560 2.629 2.250 2.360 754,808 -0.27(-10.10%)
Feb 09, 2023 2.890 2.926 2.610 2.625 664,369 -0.27(-9.17%)
Feb 08, 2023 2.890 3.130 2.810 2.890 1,379,581 -0.06(-2.03%)
Feb 07, 2023 3.150 3.200 2.870 2.950 529,011 -0.22(-6.94%)
Feb 06, 2023 3.100 3.400 3.020 3.170 871,414 +0.12(+3.93%)
Feb 03, 2023 2.960 3.326 2.960 3.050 1,188,422 +0.06(+2.01%)
Feb 02, 2023 2.900 3.070 2.861 2.990 872,836 +0.13(+4.55%)
Feb 01, 2023 2.900 2.930 2.720 2.860 726,621 -0.07(-2.39%)
Jan 31, 2023 2.920 3.071 2.830 2.930 576,349 -0.01(-0.34%)
Jan 30, 2023 2.920 3.480 2.860 2.940 3,118,874 +0.00(+0.00%)
Jan 27, 2023 2.760 2.990 2.720 2.940 869,027 +0.18(+6.52%)
Jan 26, 2023 2.910 2.950 2.720 2.760 507,021 -0.16(-5.48%)
Jan 25, 2023 2.800 2.970 2.540 2.920 1,478,397 +0.12(+4.29%)
Jan 24, 2023 2.900 3.110 2.710 2.800 1,720,109 -0.19(-6.35%)
Jan 23, 2023 2.810 3.580 2.810 2.990 13,747,229 +0.42(+16.34%)
Jan 20, 2023 2.530 2.720 2.380 2.570 1,214,976 -0.02(-0.77%)
Jan 19, 2023 2.490 2.790 2.460 2.590 1,149,530 +0.05(+1.97%)
Jan 18, 2023 3.060 3.070 2.510 2.540 1,632,975 -0.52(-16.99%)
Jan 17, 2023 3.310 3.395 3.040 3.060 982,059 -0.31(-9.20%)
Jan 13, 2023 3.430 3.590 3.350 3.370 954,661 -0.01(-0.30%)
Jan 12, 2023 3.580 3.640 3.330 3.380 1,340,239 -0.48(-12.44%)
Jan 11, 2023 4.040 4.270 3.740 3.860 2,139,600 +0.07(+1.85%)
Jan 10, 2023 3.620 3.920 3.530 3.790 619,490 +0.16(+4.41%)
Jan 09, 2023 3.750 3.837 3.620 3.630 512,894 -0.12(-3.20%)
Jan 06, 2023 3.790 3.790 3.560 3.750 637,974 -0.12(-3.10%)
Jan 05, 2023 4.040 4.040 3.830 3.870 696,863 -0.25(-6.07%)
Jan 04, 2023 3.880 4.220 3.811 4.120 693,469 +0.17(+4.30%)
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.