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 )

12.50 +1.65 (+15.21%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 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%)
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.