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

Digital Brands Group Inc (NQ: DBGI )

2.960 +0.090 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 525.00 525.00 471.50 487.25 1,344 -40.25(-7.63%)
Jun 29, 2022 474.75 543.75 462.50 527.50 2,013 +39.00(+7.98%)
Jun 28, 2022 482.50 517.50 469.50 488.50 1,247 +6.25(+1.30%)
Jun 27, 2022 470.50 492.00 463.00 482.25 463 -0.25(-0.05%)
Jun 24, 2022 477.25 500.00 462.75 482.50 771 +11.00(+2.33%)
Jun 23, 2022 458.75 481.00 451.00 471.50 614 +14.50(+3.17%)
Jun 22, 2022 435.75 487.50 435.75 457.00 1,007 +0.50(+0.11%)
Jun 21, 2022 489.75 507.25 448.25 456.50 2,872 -21.50(-4.50%)
Jun 17, 2022 532.00 537.50 478.00 478.00 1,555 -59.00(-10.99%)
Jun 16, 2022 450.00 547.50 450.00 537.00 3,158 +66.50(+14.13%)
Jun 15, 2022 475.00 492.50 464.75 470.50 755 +0.00(+0.00%)
Jun 14, 2022 525.00 533.50 457.00 470.50 1,640 -43.75(-8.51%)
Jun 13, 2022 500.00 564.75 490.00 514.25 2,256 -18.25(-3.43%)
Jun 10, 2022 514.50 561.50 487.75 532.50 3,935 -27.00(-4.83%)
Jun 09, 2022 435.50 573.75 426.25 559.50 8,657 +124.00(+28.47%)
Jun 08, 2022 430.00 455.25 425.00 435.50 721 -3.50(-0.80%)
Jun 07, 2022 425.00 452.50 414.75 439.00 1,089 -8.50(-1.90%)
Jun 06, 2022 484.00 500.00 431.75 447.50 2,496 -44.25(-9.00%)
Jun 03, 2022 469.00 497.50 456.75 491.75 1,248 -2.00(-0.41%)
Jun 02, 2022 512.50 519.25 468.75 493.75 1,454 -14.75(-2.90%)
Jun 01, 2022 466.25 515.75 445.25 508.50 2,467 +52.00(+11.39%)
May 31, 2022 466.25 466.25 441.00 456.50 824 -8.50(-1.83%)
May 27, 2022 481.25 481.25 441.50 465.00 961 +2.75(+0.59%)
May 26, 2022 458.75 482.50 421.25 462.25 3,111 +8.00(+1.76%)
May 25, 2022 400.00 460.25 400.00 454.25 2,773 +44.25(+10.79%)
May 24, 2022 444.00 447.50 401.50 410.00 1,648 -34.00(-7.66%)
May 23, 2022 453.25 469.00 425.00 444.00 2,232 -12.25(-2.68%)
May 20, 2022 510.00 517.25 426.00 456.25 2,426 -45.00(-8.98%)
May 19, 2022 550.00 561.75 500.25 501.25 4,323 -66.25(-11.67%)
May 18, 2022 550.00 585.25 550.00 567.50 2,732 -33.25(-5.53%)
May 17, 2022 662.50 687.50 550.00 600.75 8,901 -21.75(-3.49%)
May 16, 2022 605.25 661.75 550.00 622.50 9,450 +25.00(+4.18%)
May 13, 2022 572.50 624.75 572.50 597.50 1,765 +5.25(+0.89%)
May 12, 2022 568.75 625.00 550.00 592.25 2,968 +8.50(+1.46%)
May 11, 2022 525.00 612.50 525.00 583.75 2,306 +51.00(+9.57%)
May 10, 2022 520.75 587.50 500.00 532.75 1,307 +23.75(+4.67%)
May 09, 2022 573.75 587.25 483.00 509.00 2,474 -53.50(-9.51%)
May 06, 2022 525.00 625.00 512.50 562.50 8,998 -680.00(-54.73%)
May 05, 2022 1320 1320 1200 1242 1,883 -108.00(-8.00%)
May 04, 2022 1347 1434 1250 1350 685 +5.50(+0.41%)
May 03, 2022 1475 1498 1294 1345 424 -177.50(-11.66%)
May 02, 2022 1575 1648 1475 1522 310 -97.50(-6.02%)
Apr 29, 2022 1750 1825 1525 1620 328 -156.75(-8.82%)
Apr 28, 2022 1768 1825 1675 1777 57 +14.25(+0.81%)
Apr 27, 2022 1875 1975 1732 1762 88 -158.25(-8.24%)
Apr 26, 2022 1925 2000 1876 1921 62 -67.25(-3.38%)
Apr 25, 2022 2075 2075 1904 1988 86 -147.75(-6.92%)
Apr 22, 2022 2200 2250 2100 2136 53 -89.25(-4.01%)
Apr 21, 2022 2272 2364 2202 2225 89 -25.25(-1.12%)
Apr 20, 2022 2325 2365 2205 2250 83 +18.00(+0.81%)
Apr 19, 2022 2050 2300 2050 2232 184 +101.75(+4.78%)
Apr 18, 2022 2650 2650 2050 2130 613 -657.00(-23.57%)
Apr 14, 2022 2775 2925 2775 2788 46 -37.50(-1.33%)
Apr 13, 2022 2675 2850 2650 2825 78 +100.00(+3.67%)
Apr 12, 2022 2850 2975 2675 2725 133 -150.00(-5.22%)
Apr 11, 2022 3100 3096 2875 2875 130 -175.00(-5.74%)
Apr 08, 2022 3225 3250 2900 3050 181 -100.00(-3.17%)
Apr 07, 2022 3350 3350 3050 3150 139 +25.00(+0.80%)
Apr 06, 2022 3175 3275 3075 3125 227 -100.00(-3.10%)
Apr 05, 2022 3375 3400 3038 3225 311 -275.00(-7.86%)
Apr 04, 2022 3475 3550 3350 3500 245 -75.00(-2.10%)
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.