Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Brands Group Inc (NQ: DBGI )

2.270 -0.220 (-8.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 2.500 2.560 2.270 2.270 42,766 -0.22(-8.84%)
May 08, 2024 2.620 2.700 2.300 2.490 43,821 -0.09(-3.49%)
May 07, 2024 2.770 2.837 2.510 2.580 58,904 -0.08(-3.01%)
May 06, 2024 2.740 2.980 2.630 2.660 27,182 -0.05(-1.85%)
May 03, 2024 2.700 2.950 2.700 2.710 49,355 -0.23(-7.82%)
May 02, 2024 2.750 2.971 2.703 2.940 13,617 +0.19(+6.91%)
May 01, 2024 2.712 2.930 2.700 2.750 29,852 -0.07(-2.48%)
Apr 30, 2024 2.840 2.950 2.820 2.820 12,598 -0.03(-1.05%)
Apr 29, 2024 3.060 3.190 2.800 2.850 36,493 -0.21(-6.86%)
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%)
Mar 01, 2024 4.090 4.460 4.010 4.050 158,945 +0.01(+0.25%)
Feb 29, 2024 4.130 4.343 4.000 4.040 107,948 -0.18(-4.27%)
Feb 28, 2024 4.440 4.480 4.150 4.220 64,203 -0.09(-2.09%)
Feb 27, 2024 4.610 4.750 4.310 4.310 117,191 -0.34(-7.31%)
Feb 26, 2024 4.740 4.926 4.570 4.650 88,441 -0.12(-2.52%)
Feb 23, 2024 4.780 4.890 4.210 4.770 233,393 -0.20(-4.02%)
Feb 22, 2024 5.010 5.200 4.662 4.970 159,802 -0.01(-0.20%)
Feb 21, 2024 5.000 5.091 4.440 4.980 223,257 -0.02(-0.45%)
Feb 20, 2024 5.180 5.400 4.660 5.003 223,808 -0.21(-3.98%)
Feb 16, 2024 4.500 5.450 4.260 5.210 537,706 +0.45(+9.45%)
Feb 15, 2024 4.510 4.993 4.062 4.760 865,741 -0.31(-6.11%)
Feb 14, 2024 6.800 6.890 4.450 5.070 1,955,468 -1.78(-25.99%)
Feb 13, 2024 7.690 12.80 5.740 6.850 69,584,496 +3.98(+139.09%)
Feb 12, 2024 2.800 2.900 2.670 2.865 48,947 +0.18(+6.51%)
Feb 09, 2024 2.760 2.810 2.550 2.690 51,098 -0.01(-0.37%)
Feb 08, 2024 2.700 2.821 2.660 2.700 47,600 -0.05(-1.82%)
Feb 07, 2024 2.700 2.900 2.620 2.750 118,437 +0.14(+5.36%)
Feb 06, 2024 2.460 2.890 2.460 2.610 134,080 +0.10(+3.98%)
Feb 05, 2024 2.410 2.610 2.400 2.510 30,934 +0.09(+3.72%)
Feb 02, 2024 2.400 2.580 2.400 2.420 21,473 -0.04(-1.63%)
Feb 01, 2024 2.450 2.525 2.410 2.460 36,846 +0.11(+4.68%)
Jan 31, 2024 2.520 2.620 2.350 2.350 47,265 -0.16(-6.37%)
Jan 30, 2024 2.440 2.610 2.361 2.510 104,346 +0.11(+4.58%)
Jan 29, 2024 2.490 2.590 2.360 2.400 54,619 -0.07(-2.83%)
Jan 26, 2024 2.510 2.560 2.410 2.470 25,499 -0.06(-2.37%)
Jan 25, 2024 2.596 2.720 2.435 2.530 28,657 +0.07(+2.82%)
Jan 24, 2024 2.600 2.740 2.445 2.461 39,650 -0.19(-7.15%)
Jan 23, 2024 2.530 2.810 2.530 2.650 71,166 +0.08(+3.11%)
Jan 22, 2024 2.320 2.600 2.295 2.570 21,205 +0.20(+8.44%)
Jan 19, 2024 2.370 2.520 2.310 2.370 30,625 -0.02(-0.84%)
Jan 18, 2024 2.470 2.695 2.320 2.390 74,162 -0.17(-6.64%)
Jan 17, 2024 2.530 2.660 2.500 2.560 89,198 -0.02(-0.78%)
Jan 16, 2024 2.820 2.820 2.550 2.580 128,661 -0.21(-7.53%)
Jan 12, 2024 2.830 2.982 2.740 2.790 58,271 -0.04(-1.41%)
Jan 11, 2024 2.950 3.063 2.830 2.830 76,727 -0.16(-5.35%)
Jan 10, 2024 2.870 3.580 2.780 2.990 449,134 +0.16(+5.65%)
Jan 09, 2024 2.680 2.911 2.666 2.830 218,217 +0.13(+4.81%)
Jan 08, 2024 2.880 2.880 2.650 2.700 119,143 +0.00(+0.00%)
Jan 05, 2024 2.570 2.760 2.560 2.700 33,807 +0.06(+2.27%)
Jan 04, 2024 2.800 2.939 2.550 2.640 109,231 -0.17(-6.05%)
Jan 03, 2024 3.210 3.362 2.770 2.810 366,500 -0.38(-11.91%)
Jan 02, 2024 3.300 3.350 3.112 3.190 53,839 -0.08(-2.45%)
Dec 29, 2023 3.450 3.690 2.790 3.270 272,532 +0.03(+0.93%)
Dec 28, 2023 3.110 3.600 3.110 3.240 144,627 +0.08(+2.53%)
Dec 27, 2023 3.310 3.350 3.110 3.160 60,006 +0.00(+0.00%)
Dec 26, 2023 3.410 3.449 3.160 3.160 114,356 -0.09(-2.77%)
Dec 22, 2023 3.380 3.510 3.250 3.250 76,033 -0.21(-6.07%)
Dec 21, 2023 3.660 3.939 3.460 3.460 177,856 -0.28(-7.48%)
Dec 20, 2023 3.790 4.000 3.370 3.740 83,615 -0.02(-0.54%)
Dec 19, 2023 4.020 4.269 3.760 3.760 55,679 -0.25(-6.24%)
Dec 18, 2023 4.130 4.403 4.010 4.010 56,462 -0.09(-2.19%)
Dec 15, 2023 4.360 4.450 4.070 4.100 33,685 -0.35(-7.87%)
Dec 14, 2023 4.870 4.950 4.280 4.450 74,287 -0.38(-7.87%)
Dec 13, 2023 5.200 5.527 4.550 4.830 94,349 -0.29(-5.66%)
Dec 12, 2023 4.540 5.550 4.440 5.120 295,271 +0.50(+10.82%)
Dec 11, 2023 4.450 4.700 4.140 4.620 83,790 +0.17(+3.76%)
Dec 08, 2023 4.750 4.756 4.250 4.453 86,053 -0.11(-2.35%)
Dec 07, 2023 4.220 4.683 4.190 4.560 99,945 +0.37(+8.83%)
Dec 06, 2023 3.900 4.500 3.900 4.190 208,463 +0.35(+9.11%)
Dec 05, 2023 3.820 4.170 3.820 3.840 57,621 -0.09(-2.29%)
Dec 04, 2023 3.820 4.168 3.430 3.930 315,507 +0.39(+11.02%)
Dec 01, 2023 3.160 3.780 3.060 3.540 269,452 +0.31(+9.60%)
Nov 30, 2023 3.760 4.270 3.152 3.230 1,221,458 +0.10(+3.03%)
Nov 29, 2023 3.320 3.397 2.980 3.135 73,859 -0.19(-5.69%)
Nov 28, 2023 3.550 3.550 3.120 3.324 26,858 -0.16(-4.73%)
Nov 27, 2023 3.260 3.489 3.260 3.489 11,150 +0.15(+4.46%)
Nov 24, 2023 3.420 3.430 3.250 3.340 14,301 +0.08(+2.45%)
Nov 22, 2023 3.550 3.640 3.250 3.260 41,261 -0.26(-7.39%)
Nov 21, 2023 3.510 3.620 3.350 3.520 38,557 +0.08(+2.33%)
Nov 20, 2023 3.680 3.710 3.420 3.440 44,917 -0.22(-6.01%)
Nov 17, 2023 3.600 3.730 3.300 3.660 86,747 +0.07(+1.95%)
Nov 16, 2023 3.560 3.810 3.420 3.590 106,868 -0.06(-1.64%)
Nov 15, 2023 3.940 4.320 3.400 3.650 242,076 -0.32(-8.02%)
Nov 14, 2023 4.750 5.090 3.610 3.968 379,918 -0.03(-0.80%)
Nov 13, 2023 3.890 4.480 3.890 4.000 96,959 +0.16(+4.17%)
Nov 10, 2023 3.600 4.020 3.600 3.840 70,939 -0.05(-1.29%)
Nov 09, 2023 4.080 4.200 3.770 3.890 122,051 -0.03(-0.77%)
Nov 08, 2023 4.060 4.350 3.810 3.920 92,730 -0.08(-2.00%)
Nov 07, 2023 4.430 4.467 3.850 4.000 174,762 -0.28(-6.54%)
Nov 06, 2023 4.500 7.040 4.228 4.280 1,003,984 -0.06(-1.38%)
Nov 03, 2023 4.730 4.730 4.260 4.340 16,567 -0.16(-3.56%)
Nov 02, 2023 4.160 4.920 4.063 4.500 80,732 +0.43(+10.57%)
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.