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 UNCHANGED
Last Price Updated: 2:28 PM EDT, May 22, 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 22, 2024 12.50 304 -2.10(-14.38%)
May 20, 2024 14.60 1,081 +2.10(+16.80%)
May 17, 2024 12.50 12.50 12.50 12.50 105 +1.65(+15.21%)
May 16, 2024 8.630 10.85 8.630 10.85 335 +3.63(+50.28%)
May 14, 2024 7.220 10 +1.28(+21.55%)
May 09, 2024 5.940 4 -0.30(-4.81%)
May 08, 2024 6.240 6.240 6.240 6.240 115 -1.50(-19.38%)
May 03, 2024 7.740 2 +0.59(+8.25%)
May 02, 2024 7.470 7.470 7.150 7.150 600 +0.05(+0.70%)
Apr 30, 2024 7.100 0 +1.03(+16.97%)
Apr 23, 2024 6.070 0 -0.60(-9.00%)
Apr 22, 2024 5.800 6.670 5.800 6.670 300 +0.23(+3.57%)
Apr 17, 2024 6.440 0 +0.44(+7.33%)
Apr 09, 2024 6.000 0 -2.20(-26.83%)
Apr 08, 2024 8.200 8.200 8.200 8.200 187 -3.93(-32.40%)
Apr 04, 2024 12.13 1 +1.65(+15.74%)
Mar 28, 2024 10.48 211 +0.89(+9.28%)
Mar 26, 2024 9.590 101 -0.11(-1.13%)
Mar 22, 2024 9.700 1 +1.52(+18.58%)
Mar 18, 2024 8.180 1 -4.71(-36.54%)
Mar 13, 2024 12.89 0 +0.14(+1.10%)
Mar 08, 2024 12.75 600 -0.65(-4.85%)
Mar 07, 2024 14.00 14.00 13.40 13.40 2,838 -0.40(-2.90%)
Mar 06, 2024 13.00 13.80 13.00 13.80 1,612 -0.05(-0.36%)
Mar 05, 2024 12.98 13.85 11.01 13.85 2,008 +3.90(+39.20%)
Feb 23, 2024 9.950 4 +1.45(+17.06%)
Feb 22, 2024 7.400 8.500 7.400 8.500 602 +1.10(+14.86%)
Feb 21, 2024 7.400 7.400 7.400 7.400 600 +0.00(+0.00%)
Feb 15, 2024 7.400 0 -0.62(-7.73%)
Feb 14, 2024 7.900 8.020 7.900 8.020 216 -1.23(-13.30%)
Feb 13, 2024 9.000 9.250 9.000 9.250 1,988 +1.25(+15.62%)
Feb 07, 2024 8.000 402 +0.39(+5.13%)
Feb 06, 2024 6.990 7.609 6.990 7.609 805 +0.56(+7.93%)
Feb 05, 2024 7.050 7.050 7.050 7.050 109 -1.40(-16.57%)
Jan 29, 2024 8.450 5 -2.48(-22.69%)
Jan 25, 2024 10.93 316 +3.84(+54.16%)
Jan 16, 2024 7.090 399 -0.51(-6.71%)
Dec 29, 2023 7.600 0 -1.21(-13.73%)
Dec 22, 2023 8.810 0 -4.69(-34.74%)
Dec 14, 2023 13.50 1 -1.44(-9.64%)
Dec 12, 2023 14.94 10 +5.44(+57.26%)
Dec 08, 2023 9.500 30 +0.12(+1.28%)
Nov 28, 2023 9.380 377 -1.02(-9.81%)
Nov 20, 2023 10.40 773 +0.90(+9.47%)
Nov 17, 2023 12.50 12.50 9.500 9.500 2,260 -2.00(-17.39%)
Nov 16, 2023 11.75 11.82 11.50 11.50 1,520 -0.92(-7.41%)
Nov 15, 2023 12.42 12.42 12.42 12.42 1,216 +0.42(+3.50%)
Nov 14, 2023 12.00 12.00 12.00 12.00 1,817 -0.61(-4.84%)
Nov 13, 2023 11.56 12.61 11.56 12.61 1,792 +1.05(+9.08%)
Nov 08, 2023 11.56 15 +1.05(+9.99%)
Nov 03, 2023 10.51 0 -2.69(-20.38%)
Nov 02, 2023 9.060 14.02 9.060 13.20 2,140 +1.36(+11.49%)
Nov 01, 2023 11.84 11.84 11.84 11.84 733 +1.42(+13.63%)
Oct 31, 2023 10.54 10.54 10.42 10.42 2,295 +1.43(+15.91%)
Oct 27, 2023 8.990 7 +1.99(+28.43%)
Oct 26, 2023 7.460 7.500 7.000 7.000 1,670 +0.75(+12.00%)
Oct 20, 2023 6.250 10 -0.25(-3.85%)
Oct 17, 2023 6.500 2 +0.40(+6.56%)
Oct 16, 2023 6.000 6.100 6.000 6.100 1,730 -0.87(-12.48%)
Oct 11, 2023 6.970 6 +0.97(+16.17%)
Oct 10, 2023 6.000 6.000 6.000 6.000 824 -1.97(-24.72%)
Oct 06, 2023 7.970 1,026 +0.19(+2.44%)
Oct 05, 2023 6.060 7.780 6.060 7.780 461 +0.88(+12.75%)
Oct 04, 2023 4.200 6.900 4.200 6.900 1,622 +0.40(+6.15%)
Oct 03, 2023 6.500 7.990 6.500 6.500 580 -1.79(-21.59%)
Sep 29, 2023 8.290 2 +1.59(+23.73%)
Sep 28, 2023 7.000 7.000 5.690 6.700 1,385 +0.70(+11.67%)
Sep 27, 2023 6.000 6.000 6.000 6.000 804 -0.55(-8.40%)
Sep 26, 2023 6.550 6.550 6.550 6.550 656 -0.95(-12.67%)
Sep 25, 2023 7.500 7.500 7.500 7.500 803 -1.18(-13.59%)
Sep 22, 2023 6.800 8.680 6.800 8.680 1,028 +0.08(+0.93%)
Sep 20, 2023 8.600 22 -4.00(-31.75%)
Sep 06, 2023 12.60 117 +0.28(+2.27%)
Sep 05, 2023 9.600 13.98 9.600 12.32 2,233 +0.25(+2.07%)
Sep 01, 2023 12.50 13.06 10.00 12.07 1,545 -1.93(-13.79%)
Aug 31, 2023 17.53 20.00 14.00 14.00 6,635 -3.00(-17.65%)
Aug 30, 2023 14.10 17.00 14.10 17.00 5,261 +4.00(+30.77%)
Aug 29, 2023 12.30 14.49 10.76 13.00 3,030 -0.93(-6.68%)
Aug 25, 2023 13.93 2,126 +0.78(+5.93%)
Aug 24, 2023 13.15 13.15 13.15 13.15 623 +1.15(+9.58%)
Aug 23, 2023 12.00 12.00 12.00 12.00 235 +1.05(+9.59%)
Aug 22, 2023 15.56 15.56 10.95 10.95 805 +0.50(+4.78%)
Aug 21, 2023 10.45 10.45 10.45 10.45 205 +1.45(+16.11%)
Aug 18, 2023 9.000 9.000 9.000 9.000 111 +1.30(+16.88%)
Aug 17, 2023 7.700 7.700 7.700 7.700 108 +1.64(+27.06%)
Aug 16, 2023 6.060 6.060 6.060 6.060 103 +1.02(+20.24%)
Aug 09, 2023 5.040 0 +0.06(+1.20%)
Aug 07, 2023 4.980 20 +0.43(+9.45%)
Aug 04, 2023 4.550 4.550 4.550 4.550 200 -0.69(-13.17%)
Jul 12, 2023 5.240 0 +0.68(+14.91%)
Jul 11, 2023 4.560 4.680 4.560 4.560 1,205 -0.01(-0.22%)
Jul 06, 2023 4.570 3 -1.39(-23.32%)
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.