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 (%)
Nov 30, 2021 7250 7350 6925 6875 164 -425.00(-5.82%)
Nov 29, 2021 7900 7950 7175 7300 115 -500.00(-6.41%)
Nov 26, 2021 7750 7850 7550 7800 47 -125.00(-1.58%)
Nov 24, 2021 7550 8032 7475 7925 122 +350.00(+4.62%)
Nov 23, 2021 7825 7925 7525 7575 84 -350.00(-4.42%)
Nov 22, 2021 8450 8450 7400 7925 265 -375.00(-4.52%)
Nov 19, 2021 8300 8425 8075 8300 90 +250.00(+3.11%)
Nov 18, 2021 7900 8125 8025 8050 129 +100.00(+1.26%)
Nov 17, 2021 8150 8400 7900 7950 163 -275.00(-3.34%)
Nov 16, 2021 8675 8675 8125 8225 287 -550.00(-6.27%)
Nov 15, 2021 8925 9125 8550 8775 369 -275.00(-3.04%)
Nov 12, 2021 10375 10400 8900 9050 746 -750.00(-7.65%)
Nov 11, 2021 9625 10125 9348 9800 830 -175.00(-1.75%)
Nov 10, 2021 9150 10500 9975 751 +925.00(+10.22%)
Nov 09, 2021 8825 9275 8550 9050 207 +150.00(+1.69%)
Nov 08, 2021 8925 9250 8825 8900 258 -250.00(-2.73%)
Nov 05, 2021 9025 9400 8750 9150 560 -475.00(-4.94%)
Nov 04, 2021 11250 12175 9350 9625 5,796 -725.00(-7.00%)
Nov 03, 2021 8650 11000 8650 10350 1,636 +1525.00(+17.28%)
Nov 02, 2021 9275 9350 8625 8825 446 -725.00(-7.59%)
Nov 01, 2021 9750 10125 9462 9550 730 -825.00(-7.95%)
Oct 29, 2021 8625 10475 8325 10375 2,201 +875.00(+9.21%)
Oct 28, 2021 13325 16600 9025 9500 46,966 +1925.00(+25.41%)
Oct 27, 2021 8000 7888 7275 7575 411 -625.00(-7.62%)
Oct 26, 2021 7625 8375 8200 1,009 +675.00(+8.97%)
Oct 25, 2021 7150 7700 6950 7525 252 +600.00(+8.66%)
Oct 22, 2021 7350 7475 6650 6925 290 -825.00(-10.65%)
Oct 21, 2021 8075 8250 7600 7750 406 -25.00(-0.32%)
Oct 20, 2021 8050 8200 7500 7775 276 -325.00(-4.01%)
Oct 19, 2021 8450 9500 7950 8100 1,272 +250.00(+3.18%)
Oct 18, 2021 7225 8400 7130 7850 782 +650.00(+9.03%)
Oct 15, 2021 7325 7525 7100 7200 178 -125.00(-1.71%)
Oct 14, 2021 6900 7710 6900 7325 278 +400.00(+5.78%)
Oct 13, 2021 7150 7200 6775 6925 81 -225.00(-3.15%)
Oct 12, 2021 7075 7225 6962 7150 125 -75.00(-1.04%)
Oct 11, 2021 6850 7225 6725 7225 111 +350.00(+5.09%)
Oct 08, 2021 6700 6936 6650 6875 69 +75.00(+1.10%)
Oct 07, 2021 6725 7900 6675 6800 531 -100.00(-1.45%)
Oct 06, 2021 6375 6975 6375 6900 186 +200.00(+2.99%)
Oct 05, 2021 6750 7000 6676 6700 121 +25.00(+0.37%)
Oct 04, 2021 7125 7150 6650 6675 235 -550.00(-7.61%)
Oct 01, 2021 7550 7800 7125 7225 269 -375.00(-4.93%)
Sep 30, 2021 7900 8000 7400 7600 328 -525.00(-6.46%)
Sep 29, 2021 8025 8475 7575 8125 1,154 -675.00(-7.67%)
Sep 28, 2021 11950 12175 8525 8800 33,443 +1425.00(+19.32%)
Sep 27, 2021 6875 7550 6800 7375 483 +500.00(+7.27%)
Sep 24, 2021 6500 7125 6275 6875 574 -150.00(-2.14%)
Sep 23, 2021 7250 7725 6500 7025 6,429 +950.00(+15.64%)
Sep 22, 2021 6050 6475 5875 6075 1,167 +25.00(+0.41%)
Sep 21, 2021 6200 6225 5950 6050 76 +150.00(+2.54%)
Sep 20, 2021 6375 6475 5800 5900 245 -775.00(-11.61%)
Sep 17, 2021 6750 6847 6600 6675 46 -125.00(-1.84%)
Sep 16, 2021 6650 7058 6575 6800 95 +250.00(+3.82%)
Sep 15, 2021 6950 6948 6550 6550 107 -300.00(-4.38%)
Sep 14, 2021 6750 6975 6675 6850 82 +75.00(+1.11%)
Sep 13, 2021 6950 6978 6700 6775 69 -250.00(-3.56%)
Sep 10, 2021 7025 7175 6875 7025 62 +0.00(+0.00%)
Sep 09, 2021 7025 7225 6850 7025 111 -50.00(-0.71%)
Sep 08, 2021 7150 7225 6875 7075 134 -175.00(-2.41%)
Sep 07, 2021 7025 7325 6925 7250 162 +175.00(+2.47%)
Sep 03, 2021 7275 7375 6700 7075 151 -175.00(-2.41%)
Sep 02, 2021 7525 7672 7150 7250 114 -325.00(-4.29%)
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.