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 (%)
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 +0.97(+5.56%)
Jun 14, 2023 18.25 18.25 17.25 17.44 1,362 -0.43(-2.43%)
Jun 13, 2023 17.55 18.06 17.50 17.88 2,291 +0.05(+0.29%)
Jun 12, 2023 17.50 18.47 17.00 17.82 1,758 +0.30(+1.70%)
Jun 09, 2023 18.12 18.47 14.50 17.52 2,337 -0.98(-5.27%)
Jun 08, 2023 19.25 19.35 18.25 18.50 1,271 -0.25(-1.33%)
Jun 07, 2023 19.25 19.75 18.12 18.75 5,336 -0.75(-3.83%)
Jun 06, 2023 18.50 19.85 18.25 19.50 1,795 +1.00(+5.41%)
Jun 05, 2023 18.00 18.68 17.62 18.50 872 +0.11(+0.63%)
Jun 02, 2023 18.36 18.86 17.12 18.38 2,659 -0.36(-1.91%)
Jun 01, 2023 18.22 18.75 17.62 18.74 2,316 +0.38(+2.07%)
May 31, 2023 17.75 18.86 17.75 18.36 1,252 +0.60(+3.39%)
May 30, 2023 19.25 19.25 17.04 17.76 6,341 -1.57(-8.11%)
May 26, 2023 19.38 20.52 19.06 19.32 2,715 -0.23(-1.20%)
May 25, 2023 19.75 20.45 18.98 19.56 3,163 -0.64(-3.16%)
May 24, 2023 20.50 20.97 18.25 20.20 15,813 -0.30(-1.48%)
May 23, 2023 21.75 23.75 20.25 20.50 5,331 -1.92(-8.57%)
May 22, 2023 25.00 26.50 21.24 22.42 28,076 -1.30(-5.47%)
May 19, 2023 23.25 24.50 22.56 23.72 4,491 +0.97(+4.26%)
May 18, 2023 23.25 24.25 22.50 22.75 2,258 -0.81(-3.44%)
May 17, 2023 23.25 24.50 22.26 23.56 4,536 +0.79(+3.45%)
May 16, 2023 22.00 25.25 22.00 22.77 4,778 +0.13(+0.57%)
May 15, 2023 23.38 23.75 21.69 22.64 2,333 +0.27(+1.20%)
May 12, 2023 23.24 24.25 21.83 22.38 2,493 -0.88(-3.77%)
May 11, 2023 25.25 26.00 22.66 23.25 7,404 -2.50(-9.69%)
May 10, 2023 25.00 27.50 25.00 25.75 4,231 +1.50(+6.19%)
May 09, 2023 31.75 32.00 24.20 24.25 18,017 -7.25(-23.02%)
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%)
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.