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 (%)
Feb 28, 2022 0.3799 0.4187 0.3784 0.4000 19,856 +0.00(+0.05%)
Feb 24, 2022 0.3998 0 +0.09(+29.01%)
Feb 23, 2022 0.3098 0.3099 0.3098 0.3099 660 -0.04(-11.46%)
Feb 22, 2022 0.3100 0.3500 0.3500 4,949 +0.05(+16.67%)
Feb 18, 2022 0.3000 0 +0.03(+11.94%)
Feb 17, 2022 0.3000 0.3000 0.2680 0.2680 9,014 -0.07(-21.18%)
Feb 16, 2022 0.4593 0.4593 0.3400 0.3400 2,903 +0.07(+24.68%)
Feb 15, 2022 0.3501 0.3501 0.2727 0.2727 13,342 -0.08(-22.09%)
Feb 14, 2022 0.3500 0.3500 0.3500 0.3500 404 +0.03(+9.34%)
Feb 11, 2022 0.3800 0.4800 0.3201 0.3201 13,717 -0.15(-32.20%)
Feb 10, 2022 0.4721 0.4721 0.4721 0.4721 1,500 +0.12(+34.85%)
Feb 09, 2022 0.3701 0.3701 0.3501 0.3501 350 -0.04(-10.44%)
Feb 08, 2022 0.3060 0.3909 0.3053 0.3909 3,900 +0.08(+26.06%)
Feb 04, 2022 0.3101 0 +0.01(+3.30%)
Feb 03, 2022 0.3002 0.3002 0.3002 0.3002 219 -0.19(-38.73%)
Feb 01, 2022 0.4900 0 -0.13(-21.08%)
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%)
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.