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

Digital Brands Group Inc (NQ: DBGI )

2.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 10.66 14.18 9.642 11.82 926,323 +0.44(+3.87%)
Aug 30, 2023 14.00 15.91 9.500 11.38 6,089,837 +2.86(+33.57%)
Aug 29, 2023 8.040 11.69 7.803 8.520 443,009 +0.35(+4.28%)
Aug 28, 2023 8.770 8.990 7.340 8.170 70,684 -0.36(-4.16%)
Aug 25, 2023 9.990 10.23 7.890 8.525 288,829 -2.15(-20.18%)
Aug 24, 2023 10.68 11.17 10.25 10.68 91,813 -0.13(-1.20%)
Aug 23, 2023 10.96 15.76 10.30 10.81 424,026 -0.30(-2.70%)
Aug 22, 2023 16.50 18.05 10.68 11.11 227,358 -5.91(-34.74%)
Aug 21, 2023 15.12 21.00 14.65 17.02 129,355 +1.44(+9.22%)
Aug 18, 2023 13.25 16.20 12.53 15.59 22,044 +1.04(+7.13%)
Aug 17, 2023 19.75 20.50 14.53 14.55 89,374 -4.95(-25.38%)
Aug 16, 2023 11.00 24.75 10.25 19.50 492,932 +9.30(+91.27%)
Aug 15, 2023 10.53 10.72 9.505 10.20 6,245 -0.53(-4.94%)
Aug 14, 2023 9.750 11.11 9.012 10.72 13,997 +1.53(+16.58%)
Aug 11, 2023 9.450 9.750 8.777 9.200 6,943 +0.20(+2.22%)
Aug 10, 2023 9.498 9.812 8.750 9.000 5,795 -0.79(-8.09%)
Aug 09, 2023 10.10 11.62 8.750 9.793 14,551 -0.38(-3.78%)
Aug 08, 2023 10.25 10.49 10.00 10.18 3,868 -0.07(-0.71%)
Aug 07, 2023 11.85 12.20 10.05 10.25 4,687 -1.60(-13.47%)
Aug 04, 2023 12.74 12.74 11.52 11.85 7,769 -0.41(-3.33%)
Aug 03, 2023 13.28 13.50 11.75 12.25 10,534 -1.25(-9.26%)
Aug 02, 2023 13.97 14.75 13.00 13.50 4,063 -0.76(-5.30%)
Aug 01, 2023 14.38 14.96 14.03 14.26 1,315 -0.02(-0.12%)
Jul 31, 2023 15.05 15.05 14.25 14.28 3,082 -0.30(-2.06%)
Jul 28, 2023 14.28 14.96 14.03 14.57 2,319 +0.32(+2.28%)
Jul 27, 2023 14.57 15.25 14.25 14.25 2,124 -0.74(-4.97%)
Jul 26, 2023 14.50 15.18 14.00 14.99 2,130 +0.54(+3.77%)
Jul 25, 2023 14.62 15.25 14.12 14.45 983 -0.17(-1.18%)
Jul 24, 2023 15.23 15.25 14.25 14.62 2,471 +0.12(+0.83%)
Jul 21, 2023 14.30 15.00 14.25 14.50 1,651 +0.25(+1.75%)
Jul 20, 2023 14.68 15.74 14.04 14.25 2,049 -0.03(-0.19%)
Jul 19, 2023 14.28 14.99 14.03 14.28 1,976 -0.13(-0.92%)
Jul 18, 2023 14.47 15.24 14.14 14.41 1,225 +0.27(+1.91%)
Jul 17, 2023 14.78 15.25 14.14 14.14 2,983 -0.61(-4.12%)
Jul 14, 2023 15.76 16.24 14.75 14.75 3,338 -0.26(-1.73%)
Jul 13, 2023 16.00 16.37 15.00 15.01 2,958 -0.62(-3.94%)
Jul 12, 2023 17.42 17.42 15.50 15.62 2,666 +0.12(+0.81%)
Jul 11, 2023 15.50 16.43 15.00 15.50 7,046 -0.13(-0.83%)
Jul 10, 2023 16.65 16.65 15.32 15.63 689 -0.30(-1.91%)
Jul 07, 2023 15.75 16.00 15.03 15.94 1,940 +0.18(+1.16%)
Jul 06, 2023 16.62 16.87 15.00 15.75 3,226 +0.00(+0.02%)
Jul 05, 2023 16.50 16.50 15.75 15.75 2,649 -0.71(-4.34%)
Jul 03, 2023 17.00 17.00 15.57 16.46 551 +0.02(+0.09%)
Jun 30, 2023 16.25 17.22 15.50 16.45 3,837 -0.18(-1.07%)
Jun 29, 2023 17.00 17.00 16.00 16.63 960 -0.00(-0.03%)
Jun 28, 2023 16.75 18.05 14.78 16.63 2,307 -0.48(-2.80%)
Jun 27, 2023 17.50 17.50 16.27 17.11 1,061 +0.09(+0.51%)
Jun 26, 2023 17.46 18.50 16.86 17.02 1,124 -0.23(-1.30%)
Jun 23, 2023 17.59 17.66 16.45 17.25 973 +0.69(+4.17%)
Jun 22, 2023 17.75 17.73 16.56 16.56 1,845 -0.82(-4.69%)
Jun 21, 2023 18.00 18.00 17.00 17.38 1,797 -0.75(-4.14%)
Jun 20, 2023 17.99 18.42 17.75 18.12 650 +0.35(+1.97%)
Jun 16, 2023 18.25 18.75 17.77 17.77 1,856 -0.64(-3.45%)
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.