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 )

8.600 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, May 30, 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 27, 2022 0.1208 1 -0.03(-18.93%)
May 26, 2022 0.1570 0.1570 0.0930 0.1490 303 +0.01(+6.50%)
May 25, 2022 0.1399 0.1400 0.1399 0.1399 2,616 +0.01(+9.98%)
May 24, 2022 0.1430 0.1430 0.1156 0.1272 1,890 -0.10(-44.11%)
May 20, 2022 0.2276 0 +0.10(+74.94%)
May 19, 2022 0.1301 0.1301 0.1301 0.1301 190 +0.00(+0.08%)
May 18, 2022 0.1300 0.1300 0.1300 0.1300 169 -0.02(-11.56%)
May 17, 2022 0.1500 0.1500 0.1470 0.1470 1,271 +0.00(+2.08%)
May 16, 2022 0.1117 0.1440 0.1117 0.1440 1,372 +0.02(+20.00%)
May 12, 2022 0.1200 2 +0.01(+4.62%)
May 11, 2022 0.1500 0.1500 0.1147 0.1147 6,175 -0.04(-24.39%)
May 09, 2022 0.1517 20 -0.01(-7.27%)
May 06, 2022 0.2000 0.2000 0.1400 0.1636 20,436 -0.13(-44.92%)
May 05, 2022 0.3800 0.3800 0.2970 0.2970 816 +0.05(+18.80%)
May 04, 2022 0.3500 0.3500 0.2500 0.2500 8,700 -0.02(-7.92%)
May 03, 2022 0.4000 0.4000 0.2715 0.2715 6,511 -0.12(-30.38%)
May 02, 2022 0.4150 0.4150 0.3440 0.3900 3,353 +0.04(+13.01%)
Apr 29, 2022 0.3550 0.3550 0.3301 0.3451 8,878 -0.05(-12.03%)
Apr 27, 2022 0.3923 200 +0.01(+2.45%)
Apr 26, 2022 0.3829 0.3829 0.3829 0.3829 369 -0.11(-21.94%)
Apr 25, 2022 0.4901 0.4905 0.4900 0.4905 491 +0.00(+0.10%)
Apr 20, 2022 0.4900 0 +0.07(+16.22%)
Apr 19, 2022 0.4350 0.4800 0.4216 0.4216 7,646 -0.14(-24.44%)
Apr 18, 2022 0.4697 0.5590 0.4600 0.5580 1,921 +0.11(+24.00%)
Apr 14, 2022 0.5000 0.5000 0.4183 0.4500 2,722 -0.08(-15.41%)
Apr 12, 2022 0.5320 0 -0.06(-9.80%)
Apr 11, 2022 0.4212 0.5898 0.4212 0.5898 1,210 -0.00(-0.02%)
Apr 06, 2022 0.5899 0 +0.15(+35.11%)
Apr 05, 2022 0.4366 0.4367 0.4366 0.4366 2,210 -0.01(-2.98%)
Apr 04, 2022 0.4500 0.4500 0.4488 0.4500 6,547 +0.05(+12.50%)
Apr 01, 2022 0.5100 0.5220 0.4000 0.4000 14,489 -0.10(-20.08%)
Mar 31, 2022 0.5398 0.5852 0.5001 0.5005 15,730 +0.07(+15.16%)
Mar 30, 2022 0.4998 0.5000 0.4346 0.4346 5,592 +0.00(+1.05%)
Mar 29, 2022 0.4999 0.5000 0.3311 0.4301 5,577 -0.05(-10.45%)
Mar 28, 2022 0.5001 0.5600 0.4508 0.4803 16,978 +0.13(+37.19%)
Mar 25, 2022 0.4500 0.4503 0.3501 0.3501 801 -0.09(-20.43%)
Mar 23, 2022 0.4400 8 +0.14(+46.52%)
Mar 17, 2022 0.3003 0 -0.14(-32.40%)
Mar 15, 2022 0.4442 0 -0.03(-5.51%)
Mar 11, 2022 0.4701 0 +0.10(+26.71%)
Mar 09, 2022 0.3710 0 +0.02(+5.85%)
Mar 08, 2022 0.3505 0.3505 0.3500 0.3505 300 +0.00(+0.83%)
Mar 07, 2022 0.4499 0.4701 0.3100 0.3476 68,136 -0.15(-30.48%)
Mar 02, 2022 0.5000 17 +0.08(+19.05%)
Mar 01, 2022 0.4201 0.4201 0.4200 0.4200 1,452 +0.02(+5.00%)
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%)
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%)
Nov 01, 2021 1.020 1.050 1.050 0.9067 70,089 -0.14(-13.65%)
Oct 29, 2021 0.9093 1.080 1.050 222,921 +0.09(+9.38%)
Oct 28, 2021 1.440 0.9298 0.9600 2,483,614 +0.10(+11.63%)
Oct 27, 2021 0.9900 1.010 0.8600 0.8600 4,353 -0.24(-21.82%)
Oct 26, 2021 0.8175 1.100 36,557 +0.19(+20.88%)
Oct 25, 2021 0.7697 0.9400 0.7697 0.9100 3,670 +0.11(+13.58%)
Oct 22, 2021 0.8673 0.8844 0.7502 0.8012 8,768 -0.08(-8.94%)
Oct 21, 2021 0.8601 0.8799 0.8594 0.8799 1,300 +0.05(+6.01%)
Oct 20, 2021 0.9000 0.9000 0.8101 0.8300 3,014 -0.14(-14.43%)
Oct 19, 2021 0.9500 1.080 0.9500 0.9700 5,778 +0.07(+7.30%)
Oct 18, 2021 0.9000 0.9199 0.8850 0.9040 12,089 +0.13(+17.39%)
Oct 15, 2021 0.8303 0.8303 0.7701 0.7701 6,015 -0.08(-9.40%)
Oct 14, 2021 0.8501 0.8865 0.8500 0.8500 761 +0.06(+7.58%)
Oct 12, 2021 0.7901 0.7901 0.7901 90 -0.05(-5.94%)
Oct 11, 2021 0.8399 0.8400 0.8001 0.8400 10,420 +0.00(+0.00%)
Oct 08, 2021 0.8400 0.8400 0.8400 0.8400 350 +0.06(+7.61%)
Oct 07, 2021 0.7900 0.8499 0.7806 0.7806 2,320 -0.08(-9.23%)
Oct 06, 2021 0.7710 0.8600 0.7710 0.8600 5,073 +0.03(+2.99%)
Oct 05, 2021 0.8599 0.8599 0.8350 0.8350 340 -0.04(-4.02%)
Oct 04, 2021 0.7715 0.8700 0.7715 0.8700 2,385 +0.04(+4.19%)
Oct 01, 2021 0.7600 0.8350 0.7600 0.8350 6,439 +0.07(+8.46%)
Sep 30, 2021 0.8600 0.8899 0.7600 0.7699 5,225 -0.08(-9.35%)
Sep 29, 2021 1.020 1.188 0.8300 0.8493 21,029 -0.22(-20.63%)
Sep 28, 2021 1.320 1.500 0.9612 1.070 247,775 +0.17(+18.86%)
Sep 24, 2021 0.9002 0.9002 0.9002 65 +0.09(+11.55%)
Sep 23, 2021 0.9400 1.240 0.8070 0.8070 25,947 +0.02(+2.15%)
Sep 22, 2021 0.8000 0.8001 0.7900 0.7900 3,548 +0.09(+12.86%)
Sep 20, 2021 0.7000 0.7000 0.7000 0 -0.25(-26.32%)
Sep 16, 2021 0.9500 0.9500 0.9500 26 -0.22(-18.80%)
Sep 15, 2021 1.170 1.170 1.140 1.170 374 +0.17(+17.00%)
Sep 14, 2021 1.000 1.000 1.000 1.000 465 +0.01(+1.38%)
Sep 13, 2021 0.9864 0.9864 0.9864 0.9864 500 +0.09(+9.60%)
Sep 10, 2021 0.9000 0.9000 0.9000 0.9000 101 +0.00(+0.00%)
Sep 09, 2021 0.9200 0.9200 0.9000 0.9000 304 +0.00(+0.00%)
Sep 08, 2021 0.8601 0.9000 0.8601 0.9000 3,965 +0.11(+13.92%)
Sep 07, 2021 0.7821 0.7900 0.7416 0.7900 3,770 +0.07(+9.69%)
Sep 03, 2021 0.7501 0.7501 0.7202 0.7202 1,000 -0.21(-22.56%)
Sep 01, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.01%)
Aug 31, 2021 0.7400 1.030 0.7300 0.9299 10,770 -0.26(-21.86%)
Aug 30, 2021 0.6500 1.190 0.6500 1.190 20,938 +0.36(+43.89%)
Aug 26, 2021 0.8270 0.8270 0.8270 0 -0.07(-8.11%)
Aug 25, 2021 0.9000 0.9000 0.9000 0.9000 1,000 -0.00(-0.01%)
Aug 23, 2021 0.9001 0.9001 0.9001 0 +0.09(+11.12%)
Aug 20, 2021 0.7301 0.8500 0.7201 0.8100 4,817 +0.17(+26.56%)
Aug 19, 2021 0.7899 0.7899 0.6400 0.6400 4,400 -0.06(-8.64%)
Aug 18, 2021 0.6864 0.7100 0.6864 0.7005 2,000 -0.03(-4.04%)
Aug 17, 2021 0.8000 0.8000 0.7300 0.7300 6,767 -0.02(-2.67%)
Aug 16, 2021 0.7800 0.8200 0.7500 0.7500 3,821 -0.03(-3.85%)
Aug 13, 2021 0.9300 0.9800 0.7500 0.7800 12,563 -0.22(-22.00%)
Aug 12, 2021 0.8100 1.116 0.8100 1.000 18,242 -0.38(-27.54%)
Aug 11, 2021 1.270 1.390 1.250 1.380 9,721 +0.21(+17.95%)
Aug 10, 2021 1.140 1.265 1.140 1.170 8,284 +0.03(+2.63%)
Aug 09, 2021 1.240 1.240 1.140 1.140 10,881 -0.22(-16.45%)
Aug 06, 2021 1.220 1.364 1.200 1.364 2,042 +0.13(+10.93%)
Aug 05, 2021 1.280 1.400 1.220 1.230 3,756 +0.09(+7.89%)
Aug 04, 2021 1.300 1.300 1.140 1.140 18,291 -0.23(-16.79%)
Aug 03, 2021 1.250 1.440 1.250 1.370 13,858 +0.02(+1.78%)
Aug 02, 2021 1.440 1.450 1.310 1.346 29,529 -0.15(-10.26%)
Jul 30, 2021 1.670 1.670 1.500 1.500 7,582 -0.07(-4.46%)
Jul 29, 2021 1.440 1.570 1.440 1.570 14,345 +0.15(+10.56%)
Jul 28, 2021 1.410 1.535 1.390 1.420 14,941 -0.01(-0.70%)
Jul 27, 2021 1.470 1.670 1.340 1.430 19,140 -0.13(-8.33%)
Jul 26, 2021 1.690 1.700 1.550 1.560 17,546 -0.05(-3.41%)
Jul 23, 2021 1.590 1.615 1.510 1.615 18,142 +0.06(+3.88%)
Jul 22, 2021 1.507 1.830 1.500 1.555 30,539 +0.04(+2.62%)
Jul 21, 2021 1.540 1.600 1.450 1.515 25,051 -0.13(-8.18%)
Jul 20, 2021 1.500 1.710 1.460 1.650 60,760 +0.07(+4.42%)
Jul 19, 2021 1.340 1.600 1.340 1.580 36,512 +0.20(+14.49%)
Jul 16, 2021 1.300 1.480 1.300 1.380 9,954 -0.09(-6.12%)
Jul 15, 2021 1.404 1.690 1.270 1.470 11,809 +0.05(+3.52%)
Jul 14, 2021 1.670 1.670 1.370 1.420 64,906 -0.23(-13.94%)
Jul 13, 2021 1.430 2.250 1.390 1.650 151,755 +0.23(+16.20%)
Jul 12, 2021 1.580 1.720 1.380 1.420 71,319 -0.12(-7.79%)
Jul 09, 2021 1.880 1.880 1.480 1.540 126,256 -0.43(-21.83%)
Jul 08, 2021 2.870 3.710 1.790 1.970 386,049 +0.39(+24.68%)
Jul 07, 2021 1.500 1.715 1.500 1.580 192,829 +0.14(+9.77%)
Jul 06, 2021 1.410 1.540 1.410 1.439 21,270 -0.02(-1.41%)
Jul 02, 2021 1.500 1.600 1.400 1.460 45,856 -0.27(-15.61%)
Jul 01, 2021 1.670 2.000 1.550 1.730 19,550 +0.03(+1.76%)
Jun 30, 2021 1.800 2.018 1.560 1.700 95,464 -0.15(-8.11%)
Jun 29, 2021 2.030 2.840 1.450 1.850 351,761 +0.36(+23.88%)
Jun 28, 2021 1.360 1.640 1.150 1.493 83,974 -0.01(-0.44%)
Jun 25, 2021 1.450 1.660 1.300 1.500 127,046 -0.05(-3.23%)
Jun 24, 2021 1.020 1.980 0.9985 1.550 797,877 +0.60(+63.33%)
Jun 23, 2021 0.9100 0.9499 0.8001 0.9490 63,292 -0.04(-4.15%)
Jun 22, 2021 0.7800 1.270 0.7502 0.9901 181,426 +0.17(+21.01%)
Jun 21, 2021 0.7200 0.8182 0.7000 0.8182 3,873 +0.15(+21.63%)
Jun 18, 2021 0.6606 0.6999 0.6300 0.6727 8,030 +0.02(+3.49%)
Jun 17, 2021 0.7000 0.7001 0.6300 0.6500 23,357 -0.02(-2.94%)
Jun 16, 2021 0.6533 0.6698 0.5508 0.6697 30,472 +0.12(+21.65%)
Jun 15, 2021 0.7900 0.7900 0.5102 0.5505 12,991 -0.22(-28.50%)
Jun 14, 2021 0.7899 0.7899 0.7699 0.7699 5,521 +0.06(+8.50%)
Jun 11, 2021 0.7643 0.7875 0.6450 0.7096 25,210 -0.09(-11.29%)
Jun 10, 2021 0.6000 0.9000 0.5302 0.7999 269,018 +0.27(+50.84%)
Jun 09, 2021 0.5400 0.5892 0.4614 0.5303 6,790 -0.01(-1.71%)
Jun 08, 2021 0.5299 0.5460 0.5299 0.5395 20,300 +0.02(+3.71%)
Jun 07, 2021 0.5200 0.6499 0.5195 0.5202 120,598 -0.01(-1.81%)
Jun 04, 2021 0.4796 0.5298 0.4511 0.5298 37,100 +0.08(+17.73%)
Jun 03, 2021 0.4500 0.4798 0.4200 0.4500 33,602 +0.05(+12.47%)
Jun 02, 2021 0.4500 0.4500 0.3612 0.4001 3,073 -0.03(-7.77%)
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.