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 (%)
Apr 26, 2024 3.060 3.238 3.010 3.060 21,002 -0.05(-1.61%)
Apr 25, 2024 3.130 3.240 3.050 3.110 65,575 -0.03(-0.96%)
Apr 24, 2024 2.990 3.300 2.917 3.140 235,555 +0.21(+7.17%)
Apr 23, 2024 2.840 3.023 2.840 2.930 34,697 +0.05(+1.74%)
Apr 22, 2024 2.790 3.044 2.790 2.880 36,869 +0.15(+5.69%)
Apr 19, 2024 2.950 3.130 2.620 2.725 126,022 -0.23(-7.94%)
Apr 18, 2024 2.970 3.179 2.920 2.960 45,318 +0.09(+3.14%)
Apr 17, 2024 3.190 3.460 2.860 2.870 112,262 -0.41(-12.50%)
Apr 16, 2024 3.660 3.750 3.010 3.280 162,015 -0.72(-18.00%)
Apr 15, 2024 4.030 4.380 3.820 4.000 162,286 -0.21(-4.99%)
Apr 12, 2024 3.980 4.640 3.980 4.210 327,337 +0.31(+7.95%)
Apr 11, 2024 4.280 4.705 3.650 3.900 208,626 -0.34(-8.02%)
Apr 10, 2024 4.530 4.561 4.100 4.240 66,583 -0.29(-6.40%)
Apr 09, 2024 4.710 4.800 4.480 4.530 37,758 -0.27(-5.62%)
Apr 08, 2024 4.210 4.850 4.210 4.800 57,409 +0.53(+12.41%)
Apr 05, 2024 4.160 4.320 3.990 4.270 88,154 +0.16(+3.89%)
Apr 04, 2024 4.100 4.250 4.090 4.110 40,960 +0.08(+1.99%)
Apr 03, 2024 3.940 4.120 3.765 4.030 27,692 +0.14(+3.60%)
Apr 02, 2024 4.000 4.000 3.755 3.890 22,477 -0.17(-4.19%)
Apr 01, 2024 4.210 4.250 3.960 4.060 39,152 -0.10(-2.40%)
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%)
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.