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, 2023 3.910 4.260 3.800 4.110 39,765 +0.20(+5.12%)
Oct 30, 2023 4.120 4.120 3.825 3.910 31,957 +0.04(+1.03%)
Oct 27, 2023 4.200 4.260 3.800 3.870 26,987 -0.33(-7.86%)
Oct 26, 2023 4.550 4.550 4.160 4.200 12,799 -0.35(-7.69%)
Oct 25, 2023 4.700 4.926 4.340 4.550 11,625 -0.18(-3.81%)
Oct 24, 2023 5.270 5.270 4.550 4.730 40,180 -0.13(-2.70%)
Oct 23, 2023 4.830 5.580 4.802 4.861 36,230 +0.04(+0.85%)
Oct 20, 2023 5.100 5.300 4.730 4.820 48,612 -0.43(-8.19%)
Oct 19, 2023 5.780 5.780 5.250 5.250 38,848 -0.12(-2.23%)
Oct 18, 2023 5.660 6.179 5.370 5.370 50,135 -0.44(-7.57%)
Oct 17, 2023 5.500 6.280 5.500 5.810 47,629 +0.31(+5.64%)
Oct 16, 2023 5.840 6.229 5.330 5.500 32,739 -0.50(-8.33%)
Oct 13, 2023 6.290 6.290 6.000 6.000 14,210 -0.20(-3.23%)
Oct 12, 2023 6.910 7.317 6.114 6.200 43,908 -0.70(-10.14%)
Oct 11, 2023 7.670 7.980 6.710 6.900 44,866 -0.65(-8.61%)
Oct 10, 2023 7.810 8.380 7.510 7.550 55,576 -0.10(-1.31%)
Oct 09, 2023 7.830 8.250 7.470 7.650 21,023 -0.38(-4.73%)
Oct 06, 2023 7.890 8.485 7.810 8.030 11,305 +0.01(+0.12%)
Oct 05, 2023 8.080 8.190 7.900 8.020 9,193 -0.13(-1.60%)
Oct 04, 2023 8.030 8.307 7.880 8.150 6,439 +0.02(+0.25%)
Oct 03, 2023 8.080 8.417 7.936 8.130 27,522 -0.12(-1.45%)
Oct 02, 2023 8.260 8.400 7.926 8.250 12,264 -0.18(-2.14%)
Sep 29, 2023 8.350 9.094 8.160 8.430 17,207 -0.03(-0.35%)
Sep 28, 2023 8.050 8.560 8.000 8.460 22,176 +0.31(+3.80%)
Sep 27, 2023 7.940 8.470 7.834 8.150 26,147 +0.05(+0.62%)
Sep 26, 2023 8.040 8.600 7.750 8.100 55,606 -0.21(-2.53%)
Sep 25, 2023 8.750 8.500 8.170 8.310 19,203 -0.62(-6.94%)
Sep 22, 2023 9.090 9.900 8.760 8.930 40,718 -0.32(-3.46%)
Sep 21, 2023 9.410 9.530 9.096 9.250 13,392 -0.27(-2.84%)
Sep 20, 2023 9.900 10.26 9.460 9.520 16,505 -0.09(-0.94%)
Sep 19, 2023 10.31 10.31 8.900 9.610 71,920 -1.05(-9.85%)
Sep 18, 2023 10.82 11.24 10.46 10.66 27,175 -0.37(-3.35%)
Sep 15, 2023 11.03 11.29 10.61 11.03 25,827 -0.26(-2.30%)
Sep 14, 2023 11.04 12.01 10.50 11.29 116,577 +0.11(+0.98%)
Sep 13, 2023 11.04 11.50 10.63 11.18 44,174 -0.01(-0.09%)
Sep 12, 2023 10.22 12.55 9.790 11.19 383,463 +0.98(+9.60%)
Sep 11, 2023 10.38 10.90 10.12 10.21 63,378 -0.22(-2.11%)
Sep 08, 2023 10.95 11.30 10.34 10.43 133,916 -0.62(-5.61%)
Sep 07, 2023 10.67 14.20 10.28 11.05 393,165 -0.12(-1.07%)
Sep 06, 2023 11.72 12.86 10.50 11.17 410,314 -2.96(-20.95%)
Sep 05, 2023 10.64 23.72 10.64 14.13 2,033,372 +3.39(+31.56%)
Sep 01, 2023 10.73 11.29 10.12 10.74 118,444 -1.08(-9.14%)
Aug 31, 2023 10.66 14.18 9.642 11.82 926,323 +0.44(+3.87%)
Aug 30, 2023 14.00 15.91 9.500 11.38 6,089,837 +2.86(+33.57%)
Aug 29, 2023 8.040 11.69 7.803 8.520 443,009 +0.35(+4.28%)
Aug 28, 2023 8.770 8.990 7.340 8.170 70,684 -0.36(-4.16%)
Aug 25, 2023 9.990 10.23 7.890 8.525 288,829 -2.15(-20.18%)
Aug 24, 2023 10.68 11.17 10.25 10.68 91,813 -0.13(-1.20%)
Aug 23, 2023 10.96 15.76 10.30 10.81 424,026 -0.30(-2.70%)
Aug 22, 2023 16.50 18.05 10.68 11.11 227,358 -5.91(-34.74%)
Aug 21, 2023 15.12 21.00 14.65 17.02 129,355 +1.44(+9.22%)
Aug 18, 2023 13.25 16.20 12.53 15.59 22,044 +1.04(+7.13%)
Aug 17, 2023 19.75 20.50 14.53 14.55 89,374 -4.95(-25.38%)
Aug 16, 2023 11.00 24.75 10.25 19.50 492,932 +9.30(+91.27%)
Aug 15, 2023 10.53 10.72 9.505 10.20 6,245 -0.53(-4.94%)
Aug 14, 2023 9.750 11.11 9.012 10.72 13,997 +1.53(+16.58%)
Aug 11, 2023 9.450 9.750 8.777 9.200 6,943 +0.20(+2.22%)
Aug 10, 2023 9.498 9.812 8.750 9.000 5,795 -0.79(-8.09%)
Aug 09, 2023 10.10 11.62 8.750 9.793 14,551 -0.38(-3.78%)
Aug 08, 2023 10.25 10.49 10.00 10.18 3,868 -0.07(-0.71%)
Aug 07, 2023 11.85 12.20 10.05 10.25 4,687 -1.60(-13.47%)
Aug 04, 2023 12.74 12.74 11.52 11.85 7,769 -0.41(-3.33%)
Aug 03, 2023 13.28 13.50 11.75 12.25 10,534 -1.25(-9.26%)
Aug 02, 2023 13.97 14.75 13.00 13.50 4,063 -0.76(-5.30%)
Aug 01, 2023 14.38 14.96 14.03 14.26 1,315 -0.02(-0.12%)
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 -13.09(-41.56%)
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%)
May 01, 2023 20.38 20.38 18.00 18.25 6,227 -0.88(-4.58%)
Apr 28, 2023 19.31 20.62 18.75 19.12 5,661 -0.62(-3.16%)
Apr 27, 2023 21.00 21.25 19.50 19.75 4,783 -1.00(-4.82%)
Apr 26, 2023 22.50 22.75 20.00 20.75 10,453 -2.44(-10.51%)
Apr 25, 2023 24.75 24.75 21.25 23.19 9,119 -1.81(-7.25%)
Apr 24, 2023 27.25 27.25 25.00 25.00 4,150 -1.75(-6.54%)
Apr 21, 2023 27.50 27.50 25.00 26.75 5,736 +0.25(+0.93%)
Apr 20, 2023 29.75 29.75 25.00 26.50 17,305 -3.00(-10.16%)
Apr 19, 2023 28.00 30.17 28.00 29.50 7,315 +0.50(+1.72%)
Apr 18, 2023 28.75 33.25 28.75 29.00 27,515 -7.48(-20.50%)
Apr 17, 2023 32.25 39.00 32.00 36.48 32,765 +4.73(+14.89%)
Apr 14, 2023 33.25 34.75 31.25 31.75 4,645 -2.25(-6.62%)
Apr 13, 2023 33.25 36.12 31.25 34.00 15,214 +1.00(+3.03%)
Apr 12, 2023 29.25 33.25 27.75 33.00 14,723 +4.00(+13.79%)
Apr 11, 2023 30.25 31.20 28.50 29.00 8,117 -1.25(-4.13%)
Apr 10, 2023 31.25 33.18 30.00 30.25 5,764 +0.25(+0.83%)
Apr 06, 2023 32.50 33.20 30.00 30.00 2,700 -2.00(-6.25%)
Apr 05, 2023 33.75 33.75 32.00 32.00 3,197 -0.75(-2.29%)
Apr 04, 2023 32.50 34.25 31.50 32.75 6,231 +0.88(+2.75%)
Apr 03, 2023 32.00 33.00 31.00 31.88 6,134 -1.12(-3.41%)
Mar 31, 2023 33.75 34.50 31.75 33.00 8,495 -2.50(-7.04%)
Mar 30, 2023 37.75 38.75 31.75 35.50 8,538 -2.00(-5.33%)
Mar 29, 2023 36.75 38.00 35.00 37.50 10,098 +1.75(+4.90%)
Mar 28, 2023 36.00 37.50 35.00 35.75 10,287 -0.25(-0.69%)
Mar 27, 2023 31.50 38.12 31.00 36.00 42,511 +6.75(+23.08%)
Mar 24, 2023 29.00 29.50 27.75 29.25 5,056 +0.25(+0.86%)
Mar 23, 2023 29.75 30.00 28.50 29.00 7,866 -0.25(-0.85%)
Mar 22, 2023 29.25 29.75 28.25 29.25 9,060 +0.25(+0.86%)
Mar 21, 2023 29.75 30.75 27.75 29.00 15,745 -1.00(-3.33%)
Mar 20, 2023 32.50 32.50 29.25 30.00 8,331 -1.00(-3.23%)
Mar 17, 2023 32.25 32.25 30.00 31.00 14,224 -0.50(-1.59%)
Mar 16, 2023 30.50 33.25 30.50 31.50 8,419 +0.00(+0.00%)
Mar 15, 2023 30.75 32.50 29.25 31.50 9,607 +1.00(+3.28%)
Mar 14, 2023 33.00 35.00 30.50 30.50 12,407 -2.25(-6.87%)
Mar 13, 2023 33.25 35.16 32.25 32.75 11,480 -1.25(-3.68%)
Mar 10, 2023 38.75 38.75 32.00 34.00 19,287 -4.00(-10.53%)
Mar 09, 2023 31.75 41.00 31.75 38.00 93,074 +7.75(+25.62%)
Mar 08, 2023 32.25 33.18 29.75 30.25 25,144 -3.25(-9.70%)
Mar 07, 2023 32.50 37.50 31.75 33.50 67,284 +1.00(+3.08%)
Mar 06, 2023 33.75 34.70 32.00 32.50 23,248 -1.75(-5.11%)
Mar 03, 2023 34.50 39.50 33.50 34.25 49,072 +0.25(+0.74%)
Mar 02, 2023 32.75 35.50 31.25 34.00 16,497 -0.75(-2.16%)
Mar 01, 2023 37.50 37.50 33.75 34.75 11,176 -3.75(-9.74%)
Feb 28, 2023 34.25 42.00 34.00 38.50 63,111 +3.25(+9.22%)
Feb 27, 2023 35.00 39.00 33.75 35.25 14,307 -2.00(-5.37%)
Feb 24, 2023 39.25 40.50 36.25 37.25 13,429 -2.50(-6.29%)
Feb 23, 2023 40.00 42.25 37.75 39.75 11,233 -0.02(-0.04%)
Feb 22, 2023 41.75 42.50 38.75 39.77 14,944 -2.48(-5.88%)
Feb 21, 2023 51.00 51.00 41.25 42.25 30,528 -8.75(-17.16%)
Feb 17, 2023 55.50 56.60 50.00 51.00 20,262 -4.00(-7.27%)
Feb 16, 2023 59.25 60.50 54.25 55.00 14,364 -4.50(-7.56%)
Feb 15, 2023 55.25 61.02 53.75 59.50 17,486 +3.25(+5.78%)
Feb 14, 2023 57.25 59.00 54.75 56.25 17,723 -2.00(-3.43%)
Feb 13, 2023 58.25 60.25 56.75 58.25 13,064 -0.75(-1.27%)
Feb 10, 2023 64.00 65.73 56.25 59.00 30,192 -6.62(-10.10%)
Feb 09, 2023 72.25 73.15 65.25 65.62 26,574 -6.62(-9.17%)
Feb 08, 2023 72.25 78.25 70.25 72.25 55,183 -1.50(-2.03%)
Feb 07, 2023 78.75 80.00 71.75 73.75 21,160 -5.50(-6.94%)
Feb 06, 2023 77.50 85.00 75.50 79.25 34,856 +3.00(+3.93%)
Feb 03, 2023 74.00 83.15 74.00 76.25 47,536 +1.50(+2.01%)
Feb 02, 2023 72.50 76.75 71.53 74.75 34,913 +3.25(+4.55%)
Feb 01, 2023 72.50 73.25 68.00 71.50 29,064 -1.75(-2.39%)
Jan 31, 2023 73.00 76.76 70.75 73.25 23,053 -0.25(-0.34%)
Jan 30, 2023 73.00 87.00 71.50 73.50 124,754 +0.00(+0.00%)
Jan 27, 2023 69.00 74.75 68.00 73.50 34,761 +4.50(+6.52%)
Jan 26, 2023 72.75 73.75 68.00 69.00 20,280 -4.00(-5.48%)
Jan 25, 2023 70.00 74.25 63.50 73.00 59,135 +3.00(+4.29%)
Jan 24, 2023 72.50 77.75 67.75 70.00 68,804 -4.75(-6.35%)
Jan 23, 2023 70.25 89.50 70.25 74.75 549,889 +10.50(+16.34%)
Jan 20, 2023 63.25 68.00 59.50 64.25 48,599 -0.50(-0.77%)
Jan 19, 2023 62.25 69.75 61.50 64.75 45,981 +1.25(+1.97%)
Jan 18, 2023 76.50 76.75 62.75 63.50 65,319 -13.00(-16.99%)
Jan 17, 2023 82.75 84.88 76.00 76.50 39,282 -7.75(-9.20%)
Jan 13, 2023 85.75 89.75 83.75 84.25 38,186 -0.25(-0.30%)
Jan 12, 2023 89.50 91.00 83.25 84.50 53,609 -12.00(-12.44%)
Jan 11, 2023 101.00 106.75 93.50 96.50 85,584 +1.75(+1.85%)
Jan 10, 2023 90.50 98.00 88.25 94.75 24,779 +4.00(+4.41%)
Jan 09, 2023 93.75 95.91 90.50 90.75 20,515 -3.00(-3.20%)
Jan 06, 2023 94.75 94.75 89.00 93.75 25,518 -3.00(-3.10%)
Jan 05, 2023 101.00 101.00 95.75 96.75 27,874 -6.25(-6.07%)
Jan 04, 2023 97.00 105.50 95.26 103.00 27,738 +4.25(+4.30%)
Jan 03, 2023 100.00 102.00 94.00 98.75 35,822 -6.75(-6.40%)
Dec 30, 2022 140.25 150.00 100.25 105.50 300,696 -4.50(-4.09%)
Dec 29, 2022 96.50 111.25 96.50 110.00 29,634 +12.75(+13.11%)
Dec 28, 2022 96.25 102.75 92.75 97.25 29,378 -0.25(-0.26%)
Dec 27, 2022 108.00 110.50 94.25 97.50 22,036 -14.75(-13.14%)
Dec 23, 2022 109.50 118.00 102.00 112.25 39,470 -3.25(-2.81%)
Dec 22, 2022 93.50 117.00 92.75 115.50 108,422 +22.00(+23.53%)
Dec 21, 2022 91.50 97.75 91.25 93.50 25,664 +0.75(+0.81%)
Dec 20, 2022 92.50 97.75 90.25 92.75 23,619 -1.25(-1.33%)
Dec 19, 2022 95.00 101.25 91.25 94.00 22,556 -2.25(-2.34%)
Dec 16, 2022 97.00 97.00 88.25 96.25 47,827 -5.00(-4.94%)
Dec 15, 2022 99.25 108.75 94.50 101.25 47,354 +0.00(+0.00%)
Dec 14, 2022 99.00 103.50 95.00 101.25 25,568 +0.50(+0.50%)
Dec 13, 2022 103.00 105.00 97.75 100.75 31,707 +0.75(+0.75%)
Dec 12, 2022 106.25 115.00 97.50 100.00 82,586 +0.25(+0.25%)
Dec 09, 2022 97.25 109.95 89.25 99.75 71,165 +0.25(+0.25%)
Dec 08, 2022 103.75 108.50 93.75 99.50 39,243 -4.75(-4.56%)
Dec 07, 2022 110.75 121.75 102.50 104.25 258,428 -3.25(-3.02%)
Dec 06, 2022 119.50 124.25 102.75 107.50 138,738 -21.25(-16.50%)
Dec 05, 2022 107.50 132.00 101.25 128.75 1,050,542 +35.00(+37.33%)
Dec 02, 2022 83.75 96.25 82.75 93.75 118,915 +8.25(+9.65%)
Dec 01, 2022 95.75 99.00 80.25 85.50 127,846 -5.25(-5.79%)
Nov 30, 2022 113.75 129.00 87.25 90.75 86,821 -27.75(-23.42%)
Nov 29, 2022 163.50 195.00 117.00 118.50 389,867 -61.50(-34.17%)
Nov 28, 2022 157.50 234.75 156.00 180.00 941,506 +31.00(+20.81%)
Nov 25, 2022 132.75 161.50 131.50 149.00 156,260 +17.00(+12.88%)
Nov 23, 2022 100.25 165.00 92.50 132.00 323,647 +25.00(+23.36%)
Nov 22, 2022 86.25 112.50 85.00 107.00 74,269 +23.75(+28.53%)
Nov 21, 2022 95.50 95.50 80.25 83.25 13,213 -13.00(-13.51%)
Nov 18, 2022 99.50 112.50 93.03 96.25 13,237 -2.75(-2.78%)
Nov 17, 2022 100.00 103.50 92.47 99.00 14,835 -3.75(-3.65%)
Nov 16, 2022 115.25 115.25 101.25 102.75 14,891 -12.25(-10.65%)
Nov 15, 2022 129.50 137.00 114.25 115.00 26,570 -10.50(-8.37%)
Nov 14, 2022 125.00 134.75 121.00 125.50 20,686 +0.50(+0.40%)
Nov 11, 2022 119.00 132.00 108.00 125.00 24,912 -0.50(-0.40%)
Nov 10, 2022 146.25 154.21 117.75 125.50 82,466 -3.25(-2.52%)
Nov 09, 2022 102.75 153.50 84.25 128.75 103,461 +8.25(+6.85%)
Nov 08, 2022 143.25 143.75 114.00 120.50 22,285 -44.75(-27.08%)
Nov 07, 2022 203.75 216.50 156.38 165.25 30,896 -54.25(-24.72%)
Nov 04, 2022 210.00 237.50 167.25 219.50 100,195 +16.50(+8.13%)
Nov 03, 2022 200.00 247.00 181.50 203.00 51,477 +20.00(+10.93%)
Nov 02, 2022 175.00 195.50 167.50 183.00 19,413 +16.25(+9.75%)
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.