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 (%)
Sep 30, 2022 245.00 249.00 225.25 235.00 681 +2.25(+0.97%)
Sep 29, 2022 225.00 247.50 207.25 232.75 1,517 +14.00(+6.40%)
Sep 28, 2022 227.50 235.50 215.00 218.75 827 -11.25(-4.89%)
Sep 27, 2022 249.50 249.50 220.00 230.00 764 -14.50(-5.93%)
Sep 26, 2022 245.00 251.25 232.50 244.50 651 -9.00(-3.55%)
Sep 23, 2022 250.00 274.75 226.75 253.50 1,155 -10.25(-3.89%)
Sep 22, 2022 270.00 280.25 256.25 263.75 420 -9.75(-3.56%)
Sep 21, 2022 287.50 287.50 263.00 273.50 388 -11.25(-3.95%)
Sep 20, 2022 275.00 287.00 271.25 284.75 269 -2.50(-0.87%)
Sep 19, 2022 303.00 303.00 270.00 287.25 831 -2.25(-0.78%)
Sep 16, 2022 304.00 312.50 289.50 289.50 564 -29.00(-9.11%)
Sep 15, 2022 324.75 329.25 305.00 318.50 548 -6.50(-2.00%)
Sep 14, 2022 332.50 355.00 307.75 325.00 1,255 -25.00(-7.14%)
Sep 13, 2022 325.00 374.75 312.50 350.00 2,944 +28.25(+8.78%)
Sep 12, 2022 325.00 325.00 312.50 321.75 181 +3.00(+0.94%)
Sep 09, 2022 314.75 325.00 300.00 318.75 503 +6.25(+2.00%)
Sep 08, 2022 272.50 317.50 272.50 312.50 606 +13.50(+4.52%)
Sep 07, 2022 288.00 306.75 281.25 299.00 371 +2.00(+0.67%)
Sep 06, 2022 318.75 318.75 269.75 297.00 1,101 -4.00(-1.33%)
Sep 02, 2022 335.00 344.75 288.25 301.00 982 -41.25(-12.05%)
Sep 01, 2022 350.00 350.00 338.25 342.25 461 +1.50(+0.44%)
Aug 31, 2022 367.00 367.00 337.50 340.75 1,043 -22.25(-6.13%)
Aug 30, 2022 358.75 381.00 358.75 363.00 665 -1.25(-0.34%)
Aug 29, 2022 386.25 389.50 358.75 364.25 698 -14.00(-3.70%)
Aug 26, 2022 401.50 401.50 362.75 378.25 696 -17.75(-4.48%)
Aug 25, 2022 400.00 420.25 380.00 396.00 752 +5.75(+1.47%)
Aug 24, 2022 384.75 397.50 368.75 390.25 409 +13.75(+3.65%)
Aug 23, 2022 394.75 395.00 357.50 376.50 854 -19.25(-4.86%)
Aug 22, 2022 415.50 415.50 383.25 395.75 884 +1.75(+0.44%)
Aug 19, 2022 362.75 400.25 350.25 394.00 2,794 +30.50(+8.39%)
Aug 18, 2022 382.50 399.50 356.00 363.50 1,474 -35.00(-8.78%)
Aug 17, 2022 390.00 400.00 380.00 398.50 1,321 -0.50(-0.13%)
Aug 16, 2022 405.00 434.25 375.00 399.00 2,414 -21.00(-5.00%)
Aug 15, 2022 450.00 476.25 404.75 420.00 3,356 -7.50(-1.75%)
Aug 12, 2022 475.00 475.00 420.00 427.50 3,354 -7.50(-1.72%)
Aug 11, 2022 400.00 447.25 370.00 435.00 5,331 +42.25(+10.76%)
Aug 10, 2022 347.50 399.75 338.50 392.75 3,396 +52.75(+15.51%)
Aug 09, 2022 356.25 358.75 336.00 340.00 2,659 +10.50(+3.19%)
Aug 08, 2022 335.25 340.25 325.00 329.50 974 -1.75(-0.53%)
Aug 05, 2022 342.50 355.00 329.75 331.25 1,013 -18.75(-5.36%)
Aug 04, 2022 329.25 372.50 325.00 350.00 3,915 +50.00(+16.67%)
Aug 03, 2022 305.00 325.00 287.50 300.00 2,482 -13.75(-4.38%)
Aug 02, 2022 250.00 332.00 262.50 313.75 5,377 +46.25(+17.29%)
Aug 01, 2022 274.00 295.00 262.50 267.50 1,843 -5.00(-1.83%)
Jul 29, 2022 275.00 282.00 261.25 272.50 1,811 -10.00(-3.54%)
Jul 28, 2022 258.50 295.00 250.00 282.50 5,119 -57.00(-16.79%)
Jul 27, 2022 343.75 350.00 325.00 339.50 5,571 +12.50(+3.82%)
Jul 26, 2022 366.75 374.00 325.00 327.00 1,892 -36.00(-9.92%)
Jul 25, 2022 375.00 384.25 361.75 363.00 737 -17.00(-4.47%)
Jul 22, 2022 392.50 392.50 362.75 380.00 1,027 -10.75(-2.75%)
Jul 21, 2022 391.00 399.25 375.00 390.75 1,012 -4.25(-1.08%)
Jul 20, 2022 397.25 405.00 367.50 395.00 1,184 +5.00(+1.28%)
Jul 19, 2022 378.00 398.50 378.00 390.00 1,782 +14.25(+3.79%)
Jul 18, 2022 375.00 393.50 353.25 375.75 1,813 -13.00(-3.34%)
Jul 15, 2022 400.25 403.75 378.75 388.75 2,779 -9.00(-2.26%)
Jul 14, 2022 475.00 487.50 378.00 397.75 5,957 -89.75(-18.41%)
Jul 13, 2022 491.25 511.75 480.00 487.50 855 -9.50(-1.91%)
Jul 12, 2022 525.00 555.00 491.00 497.00 3,008 -27.75(-5.29%)
Jul 11, 2022 550.00 537.50 489.00 524.75 1,833 -4.50(-0.85%)
Jul 08, 2022 510.00 542.50 500.50 529.25 2,585 +19.25(+3.77%)
Jul 07, 2022 532.50 537.50 507.50 510.00 1,955 -12.50(-2.39%)
Jul 06, 2022 535.00 569.75 505.00 522.50 6,259 +29.75(+6.04%)
Jul 05, 2022 475.00 505.50 475.00 492.75 876 -12.25(-2.43%)
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.