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 (%)
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%)
Sep 01, 2021 7900 7925 7400 7575 181 -200.00(-2.57%)
Aug 31, 2021 7825 8100 7550 7775 355 +50.00(+0.65%)
Aug 30, 2021 7375 8024 7100 7725 324 +450.00(+6.19%)
Aug 27, 2021 6875 7475 6875 7275 168 +350.00(+5.05%)
Aug 26, 2021 7125 7200 6825 6925 59 -250.00(-3.48%)
Aug 25, 2021 7150 7439 7050 7175 63 -75.00(-1.03%)
Aug 24, 2021 6850 7300 6850 7250 116 +450.00(+6.62%)
Aug 23, 2021 7175 7225 6750 6800 102 -425.00(-5.88%)
Aug 20, 2021 6650 7400 6650 7225 175 +525.00(+7.84%)
Aug 19, 2021 6725 6850 6650 6700 72 -125.00(-1.83%)
Aug 18, 2021 6625 7125 6400 6825 125 +200.00(+3.02%)
Aug 17, 2021 7150 7175 6522 6625 387 -500.00(-7.02%)
Aug 16, 2021 7675 7975 7100 7125 168 -625.00(-8.06%)
Aug 13, 2021 9175 9191 7650 7750 493 -1650.00(-17.55%)
Aug 12, 2021 9725 9975 8750 9400 839 -2612.50(-21.75%)
Aug 11, 2021 11250 12100 10775 12012 444 +1312.50(+12.27%)
Aug 10, 2021 10500 11225 10200 10700 403 +350.00(+3.38%)
Aug 09, 2021 10325 10700 10300 10350 101 -175.00(-1.66%)
Aug 06, 2021 10475 10750 10200 10525 159 -25.00(-0.24%)
Aug 05, 2021 10375 11100 10375 10550 302 +50.00(+0.48%)
Aug 04, 2021 10675 10950 10125 10500 258 -375.00(-3.45%)
Aug 03, 2021 11325 11750 10525 10875 667 -475.00(-4.19%)
Aug 02, 2021 12250 12250 11200 11350 401 -925.00(-7.54%)
Jul 30, 2021 13000 13475 12075 12275 541 -650.00(-5.03%)
Jul 29, 2021 12050 13125 11500 12925 1,089 +975.00(+8.16%)
Jul 28, 2021 12500 12575 11625 11950 355 -675.00(-5.35%)
Jul 27, 2021 13125 13187 12275 12625 601 -350.00(-2.70%)
Jul 26, 2021 12775 14425 12775 12975 763 -175.00(-1.33%)
Jul 23, 2021 13000 13475 12700 13150 535 -25.00(-0.19%)
Jul 22, 2021 12750 14625 12550 13175 1,276 +550.00(+4.36%)
Jul 21, 2021 13425 13650 12350 12625 477 -800.00(-5.96%)
Jul 20, 2021 13100 13850 12525 13425 610 +400.00(+3.07%)
Jul 19, 2021 12125 13225 11975 13025 636 +400.00(+3.17%)
Jul 16, 2021 12725 13250 12225 12625 490 +75.00(+0.60%)
Jul 15, 2021 12375 14375 11725 12550 896 -350.00(-2.71%)
Jul 14, 2021 12750 13700 11525 12900 1,455 -1100.00(-7.86%)
Jul 13, 2021 12275 16925 11850 14000 3,519 +1400.00(+11.11%)
Jul 12, 2021 12225 13475 12025 12600 481 -75.00(-0.59%)
Jul 09, 2021 14125 14500 12625 12675 1,321 -2250.00(-15.08%)
Jul 08, 2021 19125 22000 14375 14925 16,061 +1750.00(+13.28%)
Jul 07, 2021 11250 14125 10725 13175 4,508 +1925.00(+17.11%)
Jul 06, 2021 12150 12475 10875 11250 440 -1150.00(-9.27%)
Jul 02, 2021 13850 14025 11778 12400 854 -1950.00(-13.59%)
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.