Skip to main content

Digital Brands Group Inc (NQ: DBGI )

4.100 +0.260 (+6.77%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.450 3.690 2.790 3.270 272,532 +0.03(+0.93%)
Dec 28, 2023 3.110 3.600 3.110 3.240 144,627 +0.08(+2.53%)
Dec 27, 2023 3.310 3.350 3.110 3.160 60,006 +0.00(+0.00%)
Dec 26, 2023 3.410 3.449 3.160 3.160 114,356 -0.09(-2.77%)
Dec 22, 2023 3.380 3.510 3.250 3.250 76,033 -0.21(-6.07%)
Dec 21, 2023 3.660 3.939 3.460 3.460 177,856 -0.28(-7.48%)
Dec 20, 2023 3.790 4.000 3.370 3.740 83,615 -0.02(-0.54%)
Dec 19, 2023 4.020 4.269 3.760 3.760 55,679 -0.25(-6.24%)
Dec 18, 2023 4.130 4.403 4.010 4.010 56,462 -0.09(-2.19%)
Dec 15, 2023 4.360 4.450 4.070 4.100 33,685 -0.35(-7.87%)
Dec 14, 2023 4.870 4.950 4.280 4.450 74,287 -0.38(-7.87%)
Dec 13, 2023 5.200 5.527 4.550 4.830 94,349 -0.29(-5.66%)
Dec 12, 2023 4.540 5.550 4.440 5.120 295,271 +0.50(+10.82%)
Dec 11, 2023 4.450 4.700 4.140 4.620 83,790 +0.17(+3.76%)
Dec 08, 2023 4.750 4.756 4.250 4.453 86,053 -0.11(-2.35%)
Dec 07, 2023 4.220 4.683 4.190 4.560 99,945 +0.37(+8.83%)
Dec 06, 2023 3.900 4.500 3.900 4.190 208,463 +0.35(+9.11%)
Dec 05, 2023 3.820 4.170 3.820 3.840 57,621 -0.09(-2.29%)
Dec 04, 2023 3.820 4.168 3.430 3.930 315,507 +0.39(+11.02%)
Dec 01, 2023 3.160 3.780 3.060 3.540 269,452 +0.31(+9.60%)
Nov 30, 2023 3.760 4.270 3.152 3.230 1,221,458 +0.10(+3.03%)
Nov 29, 2023 3.320 3.397 2.980 3.135 73,859 -0.19(-5.69%)
Nov 28, 2023 3.550 3.550 3.120 3.324 26,858 -0.16(-4.73%)
Nov 27, 2023 3.260 3.489 3.260 3.489 11,150 +0.15(+4.46%)
Nov 24, 2023 3.420 3.430 3.250 3.340 14,301 +0.08(+2.45%)
Nov 22, 2023 3.550 3.640 3.250 3.260 41,261 -0.26(-7.39%)
Nov 21, 2023 3.510 3.620 3.350 3.520 38,557 +0.08(+2.33%)
Nov 20, 2023 3.680 3.710 3.420 3.440 44,917 -0.22(-6.01%)
Nov 17, 2023 3.600 3.730 3.300 3.660 86,747 +0.07(+1.95%)
Nov 16, 2023 3.560 3.810 3.420 3.590 106,868 -0.06(-1.64%)
Nov 15, 2023 3.940 4.320 3.400 3.650 242,076 -0.32(-8.02%)
Nov 14, 2023 4.750 5.090 3.610 3.968 379,918 -0.03(-0.80%)
Nov 13, 2023 3.890 4.480 3.890 4.000 96,959 +0.16(+4.17%)
Nov 10, 2023 3.600 4.020 3.600 3.840 70,939 -0.05(-1.29%)
Nov 09, 2023 4.080 4.200 3.770 3.890 122,051 -0.03(-0.77%)
Nov 08, 2023 4.060 4.350 3.810 3.920 92,730 -0.08(-2.00%)
Nov 07, 2023 4.430 4.467 3.850 4.000 174,762 -0.28(-6.54%)
Nov 06, 2023 4.500 7.040 4.228 4.280 1,003,984 -0.06(-1.38%)
Nov 03, 2023 4.730 4.730 4.260 4.340 16,567 -0.16(-3.56%)
Nov 02, 2023 4.160 4.920 4.063 4.500 80,732 +0.43(+10.57%)
Nov 01, 2023 3.960 4.300 3.940 4.070 21,767 -0.04(-0.97%)
Oct 31, 2023 3.910 4.260 3.800 4.110 39,765 +0.20(+5.12%)
Oct 30, 2023 4.120 4.120 3.825 3.910 31,957 +0.04(+1.03%)
Oct 27, 2023 4.200 4.260 3.800 3.870 26,987 -0.33(-7.86%)
Oct 26, 2023 4.550 4.550 4.160 4.200 12,799 -0.35(-7.69%)
Oct 25, 2023 4.700 4.926 4.340 4.550 11,625 -0.18(-3.81%)
Oct 24, 2023 5.270 5.270 4.550 4.730 40,180 -0.13(-2.70%)
Oct 23, 2023 4.830 5.580 4.802 4.861 36,230 +0.04(+0.85%)
Oct 20, 2023 5.100 5.300 4.730 4.820 48,612 -0.43(-8.19%)
Oct 19, 2023 5.780 5.780 5.250 5.250 38,848 -0.12(-2.23%)
Oct 18, 2023 5.660 6.179 5.370 5.370 50,135 -0.44(-7.57%)
Oct 17, 2023 5.500 6.280 5.500 5.810 47,629 +0.31(+5.64%)
Oct 16, 2023 5.840 6.229 5.330 5.500 32,739 -0.50(-8.33%)
Oct 13, 2023 6.290 6.290 6.000 6.000 14,210 -0.20(-3.23%)
Oct 12, 2023 6.910 7.317 6.114 6.200 43,908 -0.70(-10.14%)
Oct 11, 2023 7.670 7.980 6.710 6.900 44,866 -0.65(-8.61%)
Oct 10, 2023 7.810 8.380 7.510 7.550 55,576 -0.10(-1.31%)
Oct 09, 2023 7.830 8.250 7.470 7.650 21,023 -0.38(-4.73%)
Oct 06, 2023 7.890 8.485 7.810 8.030 11,305 +0.01(+0.12%)
Oct 05, 2023 8.080 8.190 7.900 8.020 9,193 -0.13(-1.60%)
Oct 04, 2023 8.030 8.307 7.880 8.150 6,439 +0.02(+0.25%)
Oct 03, 2023 8.080 8.417 7.936 8.130 27,522 -0.12(-1.45%)
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.