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 (%)
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%)
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.