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 (%)
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%)
Jan 03, 2022 5925 6050 5525 6050 58 +300.00(+5.22%)
Dec 31, 2021 5675 5788 5450 5750 38 +0.00(+0.00%)
Dec 30, 2021 5275 5825 5225 5750 59 +400.00(+7.48%)
Dec 29, 2021 5625 5625 5250 5350 75 -275.00(-4.89%)
Dec 28, 2021 6000 6050 5625 5625 60 -450.00(-7.41%)
Dec 27, 2021 6125 6225 6025 6075 46 -25.00(-0.41%)
Dec 23, 2021 6000 6450 6000 6100 119 +125.00(+2.09%)
Dec 22, 2021 6075 6088 5925 5975 50 -200.00(-3.24%)
Dec 21, 2021 5900 6175 5850 6175 75 +100.00(+1.65%)
Dec 20, 2021 5750 6150 5625 6075 84 -25.00(-0.41%)
Dec 17, 2021 6025 6150 5675 6100 106 -100.00(-1.61%)
Dec 16, 2021 6075 6225 5600 6200 107 -25.00(-0.40%)
Dec 15, 2021 6100 6275 5525 6225 97 +375.00(+6.41%)
Dec 14, 2021 5850 6000 5650 5850 69 -25.00(-0.43%)
Dec 13, 2021 5575 6075 5550 5875 123 +225.00(+3.98%)
Dec 10, 2021 5825 5962 5500 5650 124 -250.00(-4.24%)
Dec 09, 2021 6675 6975 5775 5900 936 -425.00(-6.72%)
Dec 08, 2021 6175 6375 6000 6325 179 +250.00(+4.12%)
Dec 07, 2021 5425 6325 5350 6075 170 +675.00(+12.50%)
Dec 06, 2021 5625 5642 5225 5400 122 -250.00(-4.42%)
Dec 03, 2021 6250 6375 5650 5650 99 -500.00(-8.13%)
Dec 02, 2021 6250 6300 6125 6150 101 -100.00(-1.60%)
Dec 01, 2021 6875 7000 6175 6250 159 -625.00(-9.09%)
Nov 30, 2021 7250 7350 6925 6875 164 -425.00(-5.82%)
Nov 29, 2021 7900 7950 7175 7300 115 -500.00(-6.41%)
Nov 26, 2021 7750 7850 7550 7800 47 -125.00(-1.58%)
Nov 24, 2021 7550 8032 7475 7925 122 +350.00(+4.62%)
Nov 23, 2021 7825 7925 7525 7575 84 -350.00(-4.42%)
Nov 22, 2021 8450 8450 7400 7925 265 -375.00(-4.52%)
Nov 19, 2021 8300 8425 8075 8300 90 +250.00(+3.11%)
Nov 18, 2021 7900 8125 8025 8050 129 +100.00(+1.26%)
Nov 17, 2021 8150 8400 7900 7950 163 -275.00(-3.34%)
Nov 16, 2021 8675 8675 8125 8225 287 -550.00(-6.27%)
Nov 15, 2021 8925 9125 8550 8775 369 -275.00(-3.04%)
Nov 12, 2021 10375 10400 8900 9050 746 -750.00(-7.65%)
Nov 11, 2021 9625 10125 9348 9800 830 -175.00(-1.75%)
Nov 10, 2021 9150 10500 9975 751 +925.00(+10.22%)
Nov 09, 2021 8825 9275 8550 9050 207 +150.00(+1.69%)
Nov 08, 2021 8925 9250 8825 8900 258 -250.00(-2.73%)
Nov 05, 2021 9025 9400 8750 9150 560 -475.00(-4.94%)
Nov 04, 2021 11250 12175 9350 9625 5,796 -725.00(-7.00%)
Nov 03, 2021 8650 11000 8650 10350 1,636 +1525.00(+17.28%)
Nov 02, 2021 9275 9350 8625 8825 446 -725.00(-7.59%)
Nov 01, 2021 9750 10125 9462 9550 730 -825.00(-7.95%)
Oct 29, 2021 8625 10475 8325 10375 2,201 +875.00(+9.21%)
Oct 28, 2021 13325 16600 9025 9500 46,966 +1925.00(+25.41%)
Oct 27, 2021 8000 7888 7275 7575 411 -625.00(-7.62%)
Oct 26, 2021 7625 8375 8200 1,009 +675.00(+8.97%)
Oct 25, 2021 7150 7700 6950 7525 252 +600.00(+8.66%)
Oct 22, 2021 7350 7475 6650 6925 290 -825.00(-10.65%)
Oct 21, 2021 8075 8250 7600 7750 406 -25.00(-0.32%)
Oct 20, 2021 8050 8200 7500 7775 276 -325.00(-4.01%)
Oct 19, 2021 8450 9500 7950 8100 1,272 +250.00(+3.18%)
Oct 18, 2021 7225 8400 7130 7850 782 +650.00(+9.03%)
Oct 15, 2021 7325 7525 7100 7200 178 -125.00(-1.71%)
Oct 14, 2021 6900 7710 6900 7325 278 +400.00(+5.78%)
Oct 13, 2021 7150 7200 6775 6925 81 -225.00(-3.15%)
Oct 12, 2021 7075 7225 6962 7150 125 -75.00(-1.04%)
Oct 11, 2021 6850 7225 6725 7225 111 +350.00(+5.09%)
Oct 08, 2021 6700 6936 6650 6875 69 +75.00(+1.10%)
Oct 07, 2021 6725 7900 6675 6800 531 -100.00(-1.45%)
Oct 06, 2021 6375 6975 6375 6900 186 +200.00(+2.99%)
Oct 05, 2021 6750 7000 6676 6700 121 +25.00(+0.37%)
Oct 04, 2021 7125 7150 6650 6675 235 -550.00(-7.61%)
Oct 01, 2021 7550 7800 7125 7225 269 -375.00(-4.93%)
Sep 30, 2021 7900 8000 7400 7600 328 -525.00(-6.46%)
Sep 29, 2021 8025 8475 7575 8125 1,154 -675.00(-7.67%)
Sep 28, 2021 11950 12175 8525 8800 33,443 +1425.00(+19.32%)
Sep 27, 2021 6875 7550 6800 7375 483 +500.00(+7.27%)
Sep 24, 2021 6500 7125 6275 6875 574 -150.00(-2.14%)
Sep 23, 2021 7250 7725 6500 7025 6,429 +950.00(+15.64%)
Sep 22, 2021 6050 6475 5875 6075 1,167 +25.00(+0.41%)
Sep 21, 2021 6200 6225 5950 6050 76 +150.00(+2.54%)
Sep 20, 2021 6375 6475 5800 5900 245 -775.00(-11.61%)
Sep 17, 2021 6750 6847 6600 6675 46 -125.00(-1.84%)
Sep 16, 2021 6650 7058 6575 6800 95 +250.00(+3.82%)
Sep 15, 2021 6950 6948 6550 6550 107 -300.00(-4.38%)
Sep 14, 2021 6750 6975 6675 6850 82 +75.00(+1.11%)
Sep 13, 2021 6950 6978 6700 6775 69 -250.00(-3.56%)
Sep 10, 2021 7025 7175 6875 7025 62 +0.00(+0.00%)
Sep 09, 2021 7025 7225 6850 7025 111 -50.00(-0.71%)
Sep 08, 2021 7150 7225 6875 7075 134 -175.00(-2.41%)
Sep 07, 2021 7025 7325 6925 7250 162 +175.00(+2.47%)
Sep 03, 2021 7275 7375 6700 7075 151 -175.00(-2.41%)
Sep 02, 2021 7525 7672 7150 7250 114 -325.00(-4.29%)
Sep 01, 2021 7900 7925 7400 7575 181 -200.00(-2.57%)
Aug 31, 2021 7825 8100 7550 7775 355 +50.00(+0.65%)
Aug 30, 2021 7375 8024 7100 7725 324 +450.00(+6.19%)
Aug 27, 2021 6875 7475 6875 7275 168 +350.00(+5.05%)
Aug 26, 2021 7125 7200 6825 6925 59 -250.00(-3.48%)
Aug 25, 2021 7150 7439 7050 7175 63 -75.00(-1.03%)
Aug 24, 2021 6850 7300 6850 7250 116 +450.00(+6.62%)
Aug 23, 2021 7175 7225 6750 6800 102 -425.00(-5.88%)
Aug 20, 2021 6650 7400 6650 7225 175 +525.00(+7.84%)
Aug 19, 2021 6725 6850 6650 6700 72 -125.00(-1.83%)
Aug 18, 2021 6625 7125 6400 6825 125 +200.00(+3.02%)
Aug 17, 2021 7150 7175 6522 6625 387 -500.00(-7.02%)
Aug 16, 2021 7675 7975 7100 7125 168 -625.00(-8.06%)
Aug 13, 2021 9175 9191 7650 7750 493 -1650.00(-17.55%)
Aug 12, 2021 9725 9975 8750 9400 839 -2612.50(-21.75%)
Aug 11, 2021 11250 12100 10775 12012 444 +1312.50(+12.27%)
Aug 10, 2021 10500 11225 10200 10700 403 +350.00(+3.38%)
Aug 09, 2021 10325 10700 10300 10350 101 -175.00(-1.66%)
Aug 06, 2021 10475 10750 10200 10525 159 -25.00(-0.24%)
Aug 05, 2021 10375 11100 10375 10550 302 +50.00(+0.48%)
Aug 04, 2021 10675 10950 10125 10500 258 -375.00(-3.45%)
Aug 03, 2021 11325 11750 10525 10875 667 -475.00(-4.19%)
Aug 02, 2021 12250 12250 11200 11350 401 -925.00(-7.54%)
Jul 30, 2021 13000 13475 12075 12275 541 -650.00(-5.03%)
Jul 29, 2021 12050 13125 11500 12925 1,089 +975.00(+8.16%)
Jul 28, 2021 12500 12575 11625 11950 355 -675.00(-5.35%)
Jul 27, 2021 13125 13187 12275 12625 601 -350.00(-2.70%)
Jul 26, 2021 12775 14425 12775 12975 763 -175.00(-1.33%)
Jul 23, 2021 13000 13475 12700 13150 535 -25.00(-0.19%)
Jul 22, 2021 12750 14625 12550 13175 1,276 +550.00(+4.36%)
Jul 21, 2021 13425 13650 12350 12625 477 -800.00(-5.96%)
Jul 20, 2021 13100 13850 12525 13425 610 +400.00(+3.07%)
Jul 19, 2021 12125 13225 11975 13025 636 +400.00(+3.17%)
Jul 16, 2021 12725 13250 12225 12625 490 +75.00(+0.60%)
Jul 15, 2021 12375 14375 11725 12550 896 -350.00(-2.71%)
Jul 14, 2021 12750 13700 11525 12900 1,455 -1100.00(-7.86%)
Jul 13, 2021 12275 16925 11850 14000 3,519 +1400.00(+11.11%)
Jul 12, 2021 12225 13475 12025 12600 481 -75.00(-0.59%)
Jul 09, 2021 14125 14500 12625 12675 1,321 -2250.00(-15.08%)
Jul 08, 2021 19125 22000 14375 14925 16,061 +1750.00(+13.28%)
Jul 07, 2021 11250 14125 10725 13175 4,508 +1925.00(+17.11%)
Jul 06, 2021 12150 12475 10875 11250 440 -1150.00(-9.27%)
Jul 02, 2021 13850 14025 11778 12400 854 -1950.00(-13.59%)
Jul 01, 2021 14125 14675 13375 14350 494 -150.00(-1.03%)
Jun 30, 2021 13350 14825 13025 14500 1,524 +50.00(+0.35%)
Jun 29, 2021 16200 18750 13125 14450 7,021 +725.00(+5.28%)
Jun 28, 2021 11500 14000 11250 13725 2,643 +0.00(+0.00%)
Jun 25, 2021 12850 14600 12000 13725 3,303 +325.00(+2.43%)
Jun 24, 2021 10700 18675 10550 13400 29,507 +3175.00(+31.05%)
Jun 23, 2021 9775 10225 8875 10225 1,050 -325.00(-3.08%)
Jun 22, 2021 8750 10625 8300 10550 2,507 +1675.00(+18.87%)
Jun 21, 2021 8425 9050 8250 8875 961 +475.00(+5.65%)
Jun 18, 2021 8150 8825 8150 8400 398 +75.00(+0.90%)
Jun 17, 2021 8275 8600 8075 8325 209 -125.00(-1.48%)
Jun 16, 2021 8050 8975 8025 8450 791 +300.00(+3.68%)
Jun 15, 2021 8375 9850 7900 8150 2,710 -625.00(-7.12%)
Jun 14, 2021 8575 8950 8275 8775 359 +175.00(+2.03%)
Jun 11, 2021 8600 9125 8300 8600 875 -1425.00(-14.21%)
Jun 10, 2021 8075 11150 8000 10025 4,423 +2150.00(+27.30%)
Jun 09, 2021 7625 7975 7400 7875 311 +175.00(+2.27%)
Jun 08, 2021 8025 8050 7550 7700 156 -250.00(-3.14%)
Jun 07, 2021 7675 8175 7650 7950 388 +475.00(+6.35%)
Jun 04, 2021 7375 7650 7250 7475 241 +50.00(+0.67%)
Jun 03, 2021 7375 7800 7225 7425 305 +50.00(+0.68%)
Jun 02, 2021 7225 7575 7200 7375 257 +50.00(+0.68%)
Jun 01, 2021 7400 7400 7155 7325 240 -75.00(-1.01%)
May 28, 2021 7525 7600 7275 7400 290 -225.00(-2.95%)
May 27, 2021 7600 7888 7500 7625 509 -75.00(-0.97%)
May 26, 2021 7750 8375 7600 7700 980 -50.00(-0.65%)
May 25, 2021 7725 7950 7425 7750 277 -50.00(-0.64%)
May 24, 2021 7950 8925 7525 7800 1,001 +175.00(+2.30%)
May 21, 2021 7575 7750 7525 7625 243 +50.00(+0.66%)
May 20, 2021 7750 7953 7500 7575 221 -325.00(-4.11%)
May 19, 2021 7950 8275 7575 7900 349 -525.00(-6.23%)
May 18, 2021 9025 9400 8025 8425 1,022 -1700.00(-16.79%)
May 17, 2021 10700 12750 9125 10125 13,765 +1625.00(+19.12%)
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.