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

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
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 (%)
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.