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 (%)
Mar 28, 2024 3.900 4.370 3.830 4.160 108,533 +0.32(+8.33%)
Mar 27, 2024 3.540 3.970 3.540 3.840 44,666 +0.25(+6.96%)
Mar 26, 2024 3.480 3.640 3.460 3.590 26,375 +0.11(+3.16%)
Mar 25, 2024 3.480 3.550 3.400 3.480 21,487 -0.05(-1.42%)
Mar 22, 2024 3.520 3.650 3.391 3.530 32,102 -0.05(-1.40%)
Mar 21, 2024 3.640 3.716 3.470 3.580 44,584 -0.02(-0.56%)
Mar 20, 2024 3.570 3.950 3.500 3.600 132,620 +0.05(+1.41%)
Mar 19, 2024 3.530 3.790 3.400 3.550 92,674 -0.01(-0.28%)
Mar 18, 2024 3.140 3.700 3.140 3.560 195,765 +0.36(+11.25%)
Mar 15, 2024 3.120 3.350 3.110 3.200 66,341 -0.05(-1.54%)
Mar 14, 2024 3.340 3.350 3.210 3.250 21,768 -0.10(-2.99%)
Mar 13, 2024 3.330 3.495 3.160 3.350 44,906 -0.02(-0.59%)
Mar 12, 2024 3.460 3.460 3.310 3.370 43,057 -0.03(-0.88%)
Mar 11, 2024 3.500 3.530 3.284 3.400 47,330 -0.07(-2.02%)
Mar 08, 2024 3.620 3.800 3.440 3.470 65,366 -0.16(-4.41%)
Mar 07, 2024 3.860 3.860 3.600 3.630 80,423 -0.13(-3.46%)
Mar 06, 2024 3.770 3.940 3.600 3.760 65,735 +0.04(+1.08%)
Mar 05, 2024 3.890 4.052 3.700 3.720 82,890 -0.36(-8.82%)
Mar 04, 2024 4.000 4.160 3.900 4.080 63,510 +0.03(+0.74%)
Mar 01, 2024 4.090 4.460 4.010 4.050 158,945 +0.01(+0.25%)
Feb 29, 2024 4.130 4.343 4.000 4.040 107,948 -0.18(-4.27%)
Feb 28, 2024 4.440 4.480 4.150 4.220 64,203 -0.09(-2.09%)
Feb 27, 2024 4.610 4.750 4.310 4.310 117,191 -0.34(-7.31%)
Feb 26, 2024 4.740 4.926 4.570 4.650 88,441 -0.12(-2.52%)
Feb 23, 2024 4.780 4.890 4.210 4.770 233,393 -0.20(-4.02%)
Feb 22, 2024 5.010 5.200 4.662 4.970 159,802 -0.01(-0.20%)
Feb 21, 2024 5.000 5.091 4.440 4.980 223,257 -0.02(-0.45%)
Feb 20, 2024 5.180 5.400 4.660 5.003 223,808 -0.21(-3.98%)
Feb 16, 2024 4.500 5.450 4.260 5.210 537,706 +0.45(+9.45%)
Feb 15, 2024 4.510 4.993 4.062 4.760 865,741 -0.31(-6.11%)
Feb 14, 2024 6.800 6.890 4.450 5.070 1,955,468 -1.78(-25.99%)
Feb 13, 2024 7.690 12.80 5.740 6.850 69,584,496 +3.98(+139.09%)
Feb 12, 2024 2.800 2.900 2.670 2.865 48,947 +0.18(+6.51%)
Feb 09, 2024 2.760 2.810 2.550 2.690 51,098 -0.01(-0.37%)
Feb 08, 2024 2.700 2.821 2.660 2.700 47,600 -0.05(-1.82%)
Feb 07, 2024 2.700 2.900 2.620 2.750 118,437 +0.14(+5.36%)
Feb 06, 2024 2.460 2.890 2.460 2.610 134,080 +0.10(+3.98%)
Feb 05, 2024 2.410 2.610 2.400 2.510 30,934 +0.09(+3.72%)
Feb 02, 2024 2.400 2.580 2.400 2.420 21,473 -0.04(-1.63%)
Feb 01, 2024 2.450 2.525 2.410 2.460 36,846 +0.11(+4.68%)
Jan 31, 2024 2.520 2.620 2.350 2.350 47,265 -0.16(-6.37%)
Jan 30, 2024 2.440 2.610 2.361 2.510 104,346 +0.11(+4.58%)
Jan 29, 2024 2.490 2.590 2.360 2.400 54,619 -0.07(-2.83%)
Jan 26, 2024 2.510 2.560 2.410 2.470 25,499 -0.06(-2.37%)
Jan 25, 2024 2.596 2.720 2.435 2.530 28,657 +0.07(+2.82%)
Jan 24, 2024 2.600 2.740 2.445 2.461 39,650 -0.19(-7.15%)
Jan 23, 2024 2.530 2.810 2.530 2.650 71,166 +0.08(+3.11%)
Jan 22, 2024 2.320 2.600 2.295 2.570 21,205 +0.20(+8.44%)
Jan 19, 2024 2.370 2.520 2.310 2.370 30,625 -0.02(-0.84%)
Jan 18, 2024 2.470 2.695 2.320 2.390 74,162 -0.17(-6.64%)
Jan 17, 2024 2.530 2.660 2.500 2.560 89,198 -0.02(-0.78%)
Jan 16, 2024 2.820 2.820 2.550 2.580 128,661 -0.21(-7.53%)
Jan 12, 2024 2.830 2.982 2.740 2.790 58,271 -0.04(-1.41%)
Jan 11, 2024 2.950 3.063 2.830 2.830 76,727 -0.16(-5.35%)
Jan 10, 2024 2.870 3.580 2.780 2.990 449,134 +0.16(+5.65%)
Jan 09, 2024 2.680 2.911 2.666 2.830 218,217 +0.13(+4.81%)
Jan 08, 2024 2.880 2.880 2.650 2.700 119,143 +0.00(+0.00%)
Jan 05, 2024 2.570 2.760 2.560 2.700 33,807 +0.06(+2.27%)
Jan 04, 2024 2.800 2.939 2.550 2.640 109,231 -0.17(-6.05%)
Jan 03, 2024 3.210 3.362 2.770 2.810 366,500 -0.38(-11.91%)
Jan 02, 2024 3.300 3.350 3.112 3.190 53,839 -0.08(-2.45%)
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%)
Oct 02, 2023 8.260 8.400 7.926 8.250 12,264 -0.18(-2.14%)
Sep 29, 2023 8.350 9.094 8.160 8.430 17,207 -0.03(-0.35%)
Sep 28, 2023 8.050 8.560 8.000 8.460 22,176 +0.31(+3.80%)
Sep 27, 2023 7.940 8.470 7.834 8.150 26,147 +0.05(+0.62%)
Sep 26, 2023 8.040 8.600 7.750 8.100 55,606 -0.21(-2.53%)
Sep 25, 2023 8.750 8.500 8.170 8.310 19,203 -0.62(-6.94%)
Sep 22, 2023 9.090 9.900 8.760 8.930 40,718 -0.32(-3.46%)
Sep 21, 2023 9.410 9.530 9.096 9.250 13,392 -0.27(-2.84%)
Sep 20, 2023 9.900 10.26 9.460 9.520 16,505 -0.09(-0.94%)
Sep 19, 2023 10.31 10.31 8.900 9.610 71,920 -1.05(-9.85%)
Sep 18, 2023 10.82 11.24 10.46 10.66 27,175 -0.37(-3.35%)
Sep 15, 2023 11.03 11.29 10.61 11.03 25,827 -0.26(-2.30%)
Sep 14, 2023 11.04 12.01 10.50 11.29 116,577 +0.11(+0.98%)
Sep 13, 2023 11.04 11.50 10.63 11.18 44,174 -0.01(-0.09%)
Sep 12, 2023 10.22 12.55 9.790 11.19 383,463 +0.98(+9.60%)
Sep 11, 2023 10.38 10.90 10.12 10.21 63,378 -0.22(-2.11%)
Sep 08, 2023 10.95 11.30 10.34 10.43 133,916 -0.62(-5.61%)
Sep 07, 2023 10.67 14.20 10.28 11.05 393,165 -0.12(-1.07%)
Sep 06, 2023 11.72 12.86 10.50 11.17 410,314 -2.96(-20.95%)
Sep 05, 2023 10.64 23.72 10.64 14.13 2,033,372 +3.39(+31.56%)
Sep 01, 2023 10.73 11.29 10.12 10.74 118,444 -1.08(-9.14%)
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%)
Jun 15, 2023 17.44 18.47 17.27 18.41 2,690 -13.09(-41.56%)
May 08, 2023 26.00 33.50 25.25 31.50 34,590 +5.75(+22.33%)
May 05, 2023 23.75 27.25 22.00 25.75 26,790 +1.43(+5.90%)
May 04, 2023 24.50 26.00 21.75 24.32 147,146 +4.56(+23.10%)
May 03, 2023 18.95 22.22 18.50 19.75 8,440 +1.00(+5.33%)
May 02, 2023 18.75 19.25 17.88 18.75 4,398 +0.50(+2.75%)
May 01, 2023 20.38 20.38 18.00 18.25 6,227 -0.88(-4.58%)
Apr 28, 2023 19.31 20.62 18.75 19.12 5,661 -0.62(-3.16%)
Apr 27, 2023 21.00 21.25 19.50 19.75 4,783 -1.00(-4.82%)
Apr 26, 2023 22.50 22.75 20.00 20.75 10,453 -2.44(-10.51%)
Apr 25, 2023 24.75 24.75 21.25 23.19 9,119 -1.81(-7.25%)
Apr 24, 2023 27.25 27.25 25.00 25.00 4,150 -1.75(-6.54%)
Apr 21, 2023 27.50 27.50 25.00 26.75 5,736 +0.25(+0.93%)
Apr 20, 2023 29.75 29.75 25.00 26.50 17,305 -3.00(-10.16%)
Apr 19, 2023 28.00 30.17 28.00 29.50 7,315 +0.50(+1.72%)
Apr 18, 2023 28.75 33.25 28.75 29.00 27,515 -7.48(-20.50%)
Apr 17, 2023 32.25 39.00 32.00 36.48 32,765 +4.73(+14.89%)
Apr 14, 2023 33.25 34.75 31.25 31.75 4,645 -2.25(-6.62%)
Apr 13, 2023 33.25 36.12 31.25 34.00 15,214 +1.00(+3.03%)
Apr 12, 2023 29.25 33.25 27.75 33.00 14,723 +4.00(+13.79%)
Apr 11, 2023 30.25 31.20 28.50 29.00 8,117 -1.25(-4.13%)
Apr 10, 2023 31.25 33.18 30.00 30.25 5,764 +0.25(+0.83%)
Apr 06, 2023 32.50 33.20 30.00 30.00 2,700 -2.00(-6.25%)
Apr 05, 2023 33.75 33.75 32.00 32.00 3,197 -0.75(-2.29%)
Apr 04, 2023 32.50 34.25 31.50 32.75 6,231 +0.88(+2.75%)
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.