Skip to main content

Digital Brands Group Inc (NQ: DBGI )

4.160 +0.320 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.75 34.50 31.75 33.00 8,495 -2.50(-7.04%)
Mar 30, 2023 37.75 38.75 31.75 35.50 8,538 -2.00(-5.33%)
Mar 29, 2023 36.75 38.00 35.00 37.50 10,098 +1.75(+4.90%)
Mar 28, 2023 36.00 37.50 35.00 35.75 10,287 -0.25(-0.69%)
Mar 27, 2023 31.50 38.12 31.00 36.00 42,511 +6.75(+23.08%)
Mar 24, 2023 29.00 29.50 27.75 29.25 5,056 +0.25(+0.86%)
Mar 23, 2023 29.75 30.00 28.50 29.00 7,866 -0.25(-0.85%)
Mar 22, 2023 29.25 29.75 28.25 29.25 9,060 +0.25(+0.86%)
Mar 21, 2023 29.75 30.75 27.75 29.00 15,745 -1.00(-3.33%)
Mar 20, 2023 32.50 32.50 29.25 30.00 8,331 -1.00(-3.23%)
Mar 17, 2023 32.25 32.25 30.00 31.00 14,224 -0.50(-1.59%)
Mar 16, 2023 30.50 33.25 30.50 31.50 8,419 +0.00(+0.00%)
Mar 15, 2023 30.75 32.50 29.25 31.50 9,607 +1.00(+3.28%)
Mar 14, 2023 33.00 35.00 30.50 30.50 12,407 -2.25(-6.87%)
Mar 13, 2023 33.25 35.16 32.25 32.75 11,480 -1.25(-3.68%)
Mar 10, 2023 38.75 38.75 32.00 34.00 19,287 -4.00(-10.53%)
Mar 09, 2023 31.75 41.00 31.75 38.00 93,074 +7.75(+25.62%)
Mar 08, 2023 32.25 33.18 29.75 30.25 25,144 -3.25(-9.70%)
Mar 07, 2023 32.50 37.50 31.75 33.50 67,284 +1.00(+3.08%)
Mar 06, 2023 33.75 34.70 32.00 32.50 23,248 -1.75(-5.11%)
Mar 03, 2023 34.50 39.50 33.50 34.25 49,072 +0.25(+0.74%)
Mar 02, 2023 32.75 35.50 31.25 34.00 16,497 -0.75(-2.16%)
Mar 01, 2023 37.50 37.50 33.75 34.75 11,176 -3.75(-9.74%)
Feb 28, 2023 34.25 42.00 34.00 38.50 63,111 +3.25(+9.22%)
Feb 27, 2023 35.00 39.00 33.75 35.25 14,307 -2.00(-5.37%)
Feb 24, 2023 39.25 40.50 36.25 37.25 13,429 -2.50(-6.29%)
Feb 23, 2023 40.00 42.25 37.50 39.75 11,233 -0.02(-0.04%)
Feb 22, 2023 41.75 42.50 38.75 39.77 14,944 -2.48(-5.88%)
Feb 21, 2023 51.00 51.00 41.25 42.25 30,528 -8.75(-17.16%)
Feb 17, 2023 55.50 56.60 50.00 51.00 20,262 -4.00(-7.27%)
Feb 16, 2023 59.25 60.50 54.25 55.00 14,364 -4.50(-7.56%)
Feb 15, 2023 55.25 61.02 53.75 59.50 17,486 +3.25(+5.78%)
Feb 14, 2023 57.25 59.00 54.75 56.25 17,723 -2.00(-3.43%)
Feb 13, 2023 58.25 60.25 56.75 58.25 13,064 -0.75(-1.27%)
Feb 10, 2023 64.00 65.73 56.25 59.00 30,192 -6.62(-10.10%)
Feb 09, 2023 72.25 73.15 65.25 65.62 26,574 -6.62(-9.17%)
Feb 08, 2023 72.25 78.25 70.25 72.25 55,183 -1.50(-2.03%)
Feb 07, 2023 78.75 80.00 71.75 73.75 21,160 -5.50(-6.94%)
Feb 06, 2023 77.50 85.00 75.50 79.25 34,856 +3.00(+3.93%)
Feb 03, 2023 74.00 83.15 74.00 76.25 47,536 +1.50(+2.01%)
Feb 02, 2023 72.50 76.75 71.53 74.75 34,913 +3.25(+4.55%)
Feb 01, 2023 72.50 73.25 68.00 71.50 29,064 -1.75(-2.39%)
Jan 31, 2023 73.00 76.76 70.75 73.25 23,053 -0.25(-0.34%)
Jan 30, 2023 73.00 87.00 71.50 73.50 124,754 +0.00(+0.00%)
Jan 27, 2023 69.00 74.75 68.00 73.50 34,761 +4.50(+6.52%)
Jan 26, 2023 72.75 73.75 68.00 69.00 20,280 -4.00(-5.48%)
Jan 25, 2023 70.00 74.25 63.50 73.00 59,135 +3.00(+4.29%)
Jan 24, 2023 72.50 77.75 67.75 70.00 68,804 -4.75(-6.35%)
Jan 23, 2023 70.25 89.50 70.25 74.75 549,889 +10.50(+16.34%)
Jan 20, 2023 63.25 68.00 59.50 64.25 48,599 -0.50(-0.77%)
Jan 19, 2023 62.25 69.75 61.50 64.75 45,981 +1.25(+1.97%)
Jan 18, 2023 76.50 76.75 62.75 63.50 65,319 -13.00(-16.99%)
Jan 17, 2023 82.75 84.88 76.00 76.50 39,282 -7.75(-9.20%)
Jan 13, 2023 85.75 89.75 83.75 84.25 38,186 -0.25(-0.30%)
Jan 12, 2023 89.50 91.00 83.25 84.50 53,609 -12.00(-12.44%)
Jan 11, 2023 101.00 106.75 93.50 96.50 85,584 +1.75(+1.85%)
Jan 10, 2023 90.50 98.00 88.25 94.75 24,727 +4.00(+4.41%)
Jan 09, 2023 93.75 95.91 90.50 90.75 20,515 -3.00(-3.20%)
Jan 06, 2023 94.75 94.75 89.00 93.75 25,518 -3.00(-3.10%)
Jan 05, 2023 101.00 101.00 95.75 96.75 27,874 -6.25(-6.07%)
Jan 04, 2023 97.00 105.50 95.26 103.00 27,738 +4.25(+4.30%)
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.