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 (%)
Oct 31, 2022 179.75 194.75 169.75 175.00 21,535 +0.50(+0.29%)
Oct 28, 2022 206.75 227.50 163.25 174.50 17,613 -32.25(-15.60%)
Oct 27, 2022 212.50 221.50 188.50 206.75 13,310 -10.75(-4.94%)
Oct 26, 2022 217.50 256.75 205.00 217.50 27,761 +12.50(+6.10%)
Oct 25, 2022 202.75 224.75 200.00 205.00 7,564 -11.25(-5.20%)
Oct 24, 2022 242.00 242.00 206.25 216.25 8,930 -27.50(-11.28%)
Oct 21, 2022 275.00 320.00 227.75 243.75 37,629 +18.00(+7.97%)
Oct 20, 2022 227.50 237.50 202.50 225.75 4,867 +15.75(+7.50%)
Oct 19, 2022 248.00 249.75 200.50 210.00 4,649 -64.00(-23.36%)
Oct 18, 2022 199.50 312.50 199.50 274.00 15,749 +71.50(+35.31%)
Oct 17, 2022 222.00 222.00 197.25 202.50 2,543 -0.25(-0.12%)
Oct 14, 2022 300.00 324.50 199.75 202.75 11,594 -72.25(-26.27%)
Oct 13, 2022 184.00 295.25 168.75 275.00 9,485 +85.25(+44.93%)
Oct 12, 2022 198.75 209.25 162.50 189.75 1,407 -15.25(-7.44%)
Oct 11, 2022 218.00 224.00 182.25 205.00 782 -19.75(-8.79%)
Oct 10, 2022 260.75 261.00 200.75 224.75 1,203 -25.25(-10.10%)
Oct 07, 2022 248.50 265.00 248.50 250.00 400 -6.25(-2.44%)
Oct 06, 2022 250.00 265.00 243.75 256.25 856 +6.25(+2.50%)
Oct 05, 2022 260.75 264.50 248.00 250.00 458 -12.50(-4.76%)
Oct 04, 2022 248.75 269.75 235.00 262.50 1,078 +23.00(+9.60%)
Oct 03, 2022 237.50 255.00 228.00 239.50 1,044 +4.50(+1.91%)
Sep 30, 2022 245.00 249.00 225.25 235.00 681 +2.25(+0.97%)
Sep 29, 2022 225.00 247.50 207.25 232.75 1,517 +14.00(+6.40%)
Sep 28, 2022 227.50 235.50 215.00 218.75 827 -11.25(-4.89%)
Sep 27, 2022 249.50 249.50 220.00 230.00 764 -14.50(-5.93%)
Sep 26, 2022 245.00 251.25 232.50 244.50 651 -9.00(-3.55%)
Sep 23, 2022 250.00 274.75 226.75 253.50 1,155 -10.25(-3.89%)
Sep 22, 2022 270.00 280.25 256.25 263.75 420 -9.75(-3.56%)
Sep 21, 2022 287.50 287.50 263.00 273.50 388 -11.25(-3.95%)
Sep 20, 2022 275.00 287.00 271.25 284.75 269 -2.50(-0.87%)
Sep 19, 2022 303.00 303.00 270.00 287.25 831 -2.25(-0.78%)
Sep 16, 2022 304.00 312.50 289.50 289.50 564 -29.00(-9.11%)
Sep 15, 2022 324.75 329.25 305.00 318.50 548 -6.50(-2.00%)
Sep 14, 2022 332.50 355.00 307.75 325.00 1,255 -25.00(-7.14%)
Sep 13, 2022 325.00 374.75 312.50 350.00 2,944 +28.25(+8.78%)
Sep 12, 2022 325.00 325.00 312.50 321.75 181 +3.00(+0.94%)
Sep 09, 2022 314.75 325.00 300.00 318.75 503 +6.25(+2.00%)
Sep 08, 2022 272.50 317.50 272.50 312.50 606 +13.50(+4.52%)
Sep 07, 2022 288.00 306.75 281.25 299.00 371 +2.00(+0.67%)
Sep 06, 2022 318.75 318.75 269.75 297.00 1,101 -4.00(-1.33%)
Sep 02, 2022 335.00 344.75 288.25 301.00 982 -41.25(-12.05%)
Sep 01, 2022 350.00 350.00 338.25 342.25 461 +1.50(+0.44%)
Aug 31, 2022 367.00 367.00 337.50 340.75 1,043 -22.25(-6.13%)
Aug 30, 2022 358.75 381.00 358.75 363.00 665 -1.25(-0.34%)
Aug 29, 2022 386.25 389.50 358.75 364.25 698 -14.00(-3.70%)
Aug 26, 2022 401.50 401.50 362.75 378.25 696 -17.75(-4.48%)
Aug 25, 2022 400.00 420.25 380.00 396.00 752 +5.75(+1.47%)
Aug 24, 2022 384.75 397.50 368.75 390.25 409 +13.75(+3.65%)
Aug 23, 2022 394.75 395.00 357.50 376.50 854 -19.25(-4.86%)
Aug 22, 2022 415.50 415.50 383.25 395.75 884 +1.75(+0.44%)
Aug 19, 2022 362.75 400.25 350.25 394.00 2,794 +30.50(+8.39%)
Aug 18, 2022 382.50 399.50 356.00 363.50 1,474 -35.00(-8.78%)
Aug 17, 2022 390.00 400.00 380.00 398.50 1,321 -0.50(-0.13%)
Aug 16, 2022 405.00 434.25 375.00 399.00 2,414 -21.00(-5.00%)
Aug 15, 2022 450.00 476.25 404.75 420.00 3,356 -7.50(-1.75%)
Aug 12, 2022 475.00 475.00 420.00 427.50 3,354 -7.50(-1.72%)
Aug 11, 2022 400.00 447.25 370.00 435.00 5,331 +42.25(+10.76%)
Aug 10, 2022 347.50 399.75 338.50 392.75 3,396 +52.75(+15.51%)
Aug 09, 2022 356.25 358.75 336.00 340.00 2,659 +10.50(+3.19%)
Aug 08, 2022 335.25 340.25 325.00 329.50 974 -1.75(-0.53%)
Aug 05, 2022 342.50 355.00 329.75 331.25 1,013 -18.75(-5.36%)
Aug 04, 2022 329.25 372.50 325.00 350.00 3,915 +50.00(+16.67%)
Aug 03, 2022 305.00 325.00 287.50 300.00 2,482 -13.75(-4.38%)
Aug 02, 2022 250.00 332.00 262.50 313.75 5,377 +46.25(+17.29%)
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.