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

Digital Brands Group Inc WT (NQ: DBGIW )

13.93 +1.34 (+10.64%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 11, 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 (%)
Jan 31, 2022 0.6488 0.6698 0.6209 0.6209 697 +0.00(+0.00%)
Jan 26, 2022 0.6209 0 +0.13(+25.54%)
Jan 25, 2022 0.3701 0.5000 0.3701 0.4946 8,074 +0.14(+41.07%)
Jan 24, 2022 0.3300 0.4000 0.3051 0.3506 10,918 -0.09(-20.28%)
Jan 21, 2022 0.3700 0.5195 0.3300 0.4398 31,134 +0.07(+18.86%)
Jan 20, 2022 0.5000 0.5000 0.3700 0.3700 100,063 -0.13(-26.66%)
Jan 19, 2022 0.5400 0.5400 0.5045 0.5045 2,600 -0.09(-14.51%)
Jan 13, 2022 0.5901 15 +0.00(+0.03%)
Jan 12, 2022 0.4502 0.5899 0.4502 0.5899 1,850 +0.08(+15.67%)
Jan 07, 2022 0.5100 0.5100 0.5100 0 -0.00(-0.23%)
Jan 06, 2022 0.6001 0.6025 0.5111 0.5112 2,101 -0.04(-7.05%)
Jan 05, 2022 0.5300 0.5500 0.5100 0.5500 24,164 +0.00(+0.00%)
Jan 03, 2022 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Dec 31, 2021 0.6100 0.6100 0.5100 0.5100 17,502 -0.12(-19.05%)
Dec 30, 2021 0.6600 0.6702 0.6300 0.6300 5,880 -0.03(-4.53%)
Dec 27, 2021 0.6599 0.6599 0.6599 0 -0.08(-10.84%)
Dec 22, 2021 0.7401 0.7401 0.7401 0 +0.06(+8.81%)
Dec 17, 2021 0.6802 0.6802 0.6802 10 -0.15(-18.46%)
Dec 15, 2021 0.8342 0.8342 0.8342 0 +0.08(+11.08%)
Dec 14, 2021 0.7600 0.7950 0.7510 0.7510 2,086 +0.00(+0.07%)
Dec 10, 2021 0.7505 0.7505 0.7505 0 -0.01(-1.28%)
Dec 09, 2021 0.8009 0.8996 0.7601 0.7602 24,786 -0.09(-11.08%)
Dec 08, 2021 0.8200 0.8922 0.8200 0.8549 4,870 +0.07(+9.53%)
Dec 07, 2021 0.8500 0.8500 0.7800 0.7805 11,255 -0.02(-2.45%)
Dec 06, 2021 0.8001 0.8001 0.8001 0.8001 200 -0.02(-2.43%)
Dec 03, 2021 0.8201 0.8298 0.8200 0.8200 1,244 -0.13(-13.68%)
Dec 02, 2021 0.9499 0.9499 0.9499 0.9499 1,222 +0.13(+15.81%)
Dec 01, 2021 0.8002 0.8302 0.8002 0.8202 1,621 +0.01(+1.25%)
Nov 30, 2021 0.8501 0.8501 0.8010 0.8101 1,400 -0.08(-8.97%)
Nov 29, 2021 0.8900 0.9400 0.8501 0.8899 3,427 +0.01(+1.10%)
Nov 26, 2021 0.8900 0.9200 0.8802 0.8802 20,205 -0.02(-2.20%)
Nov 24, 2021 0.9000 0.9800 0.8900 0.9000 5,188 -0.03(-2.93%)
Nov 23, 2021 0.9100 0.9300 0.9000 0.9272 1,100 +0.04(+4.18%)
Nov 22, 2021 0.9000 0.9600 0.8900 0.8900 31,511 -0.00(-0.06%)
Nov 19, 2021 0.9200 0.9300 0.8902 0.8905 13,004 +0.00(+0.06%)
Nov 18, 2021 0.8900 0.9791 0.8900 0.8900 3,084 +0.01(+1.00%)
Nov 17, 2021 0.9300 0.9800 0.8806 0.8812 10,000 -0.04(-4.22%)
Nov 16, 2021 0.9500 0.9500 0.8801 0.9200 21,200 -0.04(-3.72%)
Nov 15, 2021 0.9900 1.040 0.9500 0.9555 13,641 -0.03(-2.99%)
Nov 12, 2021 1.110 1.110 0.9702 0.9849 16,757 -0.15(-12.84%)
Nov 11, 2021 1.030 1.170 1.032 1.130 39,689 -0.03(-2.59%)
Nov 10, 2021 1.020 1.200 1.160 30,283 +0.25(+27.47%)
Nov 09, 2021 0.9100 0.9300 0.8702 0.9100 26,799 -0.02(-2.15%)
Nov 08, 2021 0.9300 0.9500 0.8702 0.9300 28,961 -0.00(-0.50%)
Nov 05, 2021 0.9050 0.9899 0.9000 0.9347 72,357 -0.00(-0.20%)
Nov 04, 2021 1.360 1.450 0.9000 0.9366 234,484 -0.21(-18.56%)
Nov 03, 2021 0.8600 1.200 0.8101 1.150 255,012 +0.27(+30.67%)
Nov 02, 2021 0.9000 0.9400 0.8504 0.8801 40,085 -0.03(-2.93%)
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.