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

Digital Brands Group Inc (NQ: DBGI )

8.930 -0.320 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 9.090 9.900 8.760 8.930 40,718 -0.32(-3.46%)
Sep 21, 2023 9.410 9.530 9.096 9.250 13,392 -0.27(-2.84%)
Sep 20, 2023 9.900 10.26 9.460 9.520 16,505 -0.09(-0.94%)
Sep 19, 2023 10.31 10.31 8.900 9.610 71,920 -1.05(-9.85%)
Sep 18, 2023 10.82 11.24 10.46 10.66 27,175 -0.37(-3.35%)
Sep 15, 2023 11.03 11.29 10.61 11.03 25,827 -0.26(-2.30%)
Sep 14, 2023 11.04 12.01 10.50 11.29 116,577 +0.11(+0.98%)
Sep 13, 2023 11.04 11.50 10.63 11.18 44,174 -0.01(-0.09%)
Sep 12, 2023 10.22 12.55 9.790 11.19 383,463 +0.98(+9.60%)
Sep 11, 2023 10.38 10.90 10.12 10.21 63,378 -0.22(-2.11%)
Sep 08, 2023 10.95 11.30 10.34 10.43 133,916 -0.62(-5.61%)
Sep 07, 2023 10.67 14.20 10.28 11.05 393,165 -0.12(-1.07%)
Sep 06, 2023 11.72 12.86 10.50 11.17 410,314 -2.96(-20.95%)
Sep 05, 2023 10.64 23.72 10.64 14.13 2,033,372 +3.39(+31.56%)
Sep 01, 2023 10.73 11.29 10.12 10.74 118,444 -1.08(-9.14%)
Aug 31, 2023 10.66 14.18 9.642 11.82 926,323 +0.44(+3.87%)
Aug 30, 2023 14.00 15.91 9.500 11.38 6,089,837 +2.86(+33.57%)
Aug 29, 2023 8.040 11.69 7.803 8.520 443,009 +0.35(+4.28%)
Aug 28, 2023 8.770 8.990 7.340 8.170 70,684 -0.36(-4.16%)
Aug 25, 2023 9.990 10.23 7.890 8.525 288,829 -2.15(-20.18%)
Aug 24, 2023 10.68 11.17 10.25 10.68 91,813 -0.13(-1.20%)
Aug 23, 2023 10.96 15.76 10.30 10.81 424,026 -0.30(-2.70%)
Aug 22, 2023 16.50 18.05 10.68 11.11 227,358 +10.43(+1531.42%)
Aug 21, 2023 0.6048 0.8400 0.5860 0.6810 3,233,893 +0.06(+9.22%)
Aug 18, 2023 0.5300 0.6480 0.5010 0.6235 551,100 +0.04(+7.13%)
Aug 17, 2023 0.7900 0.8200 0.5812 0.5820 2,234,647 -0.20(-25.38%)
Aug 16, 2023 0.4400 0.9900 0.4100 0.7800 12,323,313 +0.37(+91.27%)
Aug 15, 2023 0.4210 0.4290 0.3802 0.4078 156,129 -0.02(-4.94%)
Aug 14, 2023 0.3900 0.4443 0.3605 0.4290 349,941 +0.06(+16.58%)
Aug 11, 2023 0.3780 0.3900 0.3511 0.3680 173,590 +0.01(+2.22%)
Aug 10, 2023 0.3799 0.3925 0.3500 0.3600 144,878 -0.03(-8.09%)
Aug 09, 2023 0.4039 0.4647 0.3500 0.3917 363,779 -0.02(-3.78%)
Aug 08, 2023 0.4101 0.4196 0.4000 0.4071 96,706 -0.00(-0.71%)
Aug 07, 2023 0.4738 0.4879 0.4020 0.4100 117,181 -0.06(-13.47%)
Aug 04, 2023 0.5098 0.5098 0.4609 0.4738 194,243 -0.02(-3.33%)
Aug 03, 2023 0.5310 0.5400 0.4699 0.4901 263,355 -0.05(-9.26%)
Aug 02, 2023 0.5588 0.5899 0.5200 0.5401 101,582 -0.03(-5.30%)
Aug 01, 2023 0.5750 0.5984 0.5610 0.5703 32,894 -0.00(-0.12%)
Jul 31, 2023 0.6020 0.6020 0.5700 0.5710 77,061 -0.01(-2.06%)
Jul 28, 2023 0.5710 0.5986 0.5610 0.5830 57,987 +0.01(+2.28%)
Jul 27, 2023 0.5829 0.6100 0.5700 0.5700 53,114 -0.03(-4.97%)
Jul 26, 2023 0.5800 0.6070 0.5600 0.5998 53,267 +0.02(+3.77%)
Jul 25, 2023 0.5849 0.6100 0.5650 0.5780 24,599 -0.01(-1.18%)
Jul 24, 2023 0.6091 0.6100 0.5700 0.5849 61,798 +0.00(+0.83%)
Jul 21, 2023 0.5720 0.6000 0.5700 0.5801 41,293 +0.01(+1.75%)
Jul 20, 2023 0.5870 0.6296 0.5616 0.5701 51,246 -0.00(-0.19%)
Jul 19, 2023 0.5710 0.5998 0.5610 0.5712 49,422 -0.01(-0.92%)
Jul 18, 2023 0.5790 0.6095 0.5657 0.5765 30,649 +0.01(+1.91%)
Jul 17, 2023 0.5912 0.6100 0.5657 0.5657 74,596 -0.02(-4.12%)
Jul 14, 2023 0.6304 0.6496 0.5900 0.5900 83,455 -0.01(-1.73%)
Jul 13, 2023 0.6400 0.6548 0.6001 0.6004 73,973 -0.02(-3.94%)
Jul 12, 2023 0.6969 0.6969 0.6200 0.6250 66,652 +0.01(+0.81%)
Jul 11, 2023 0.6200 0.6570 0.6000 0.6200 176,156 -0.01(-0.83%)
Jul 10, 2023 0.6661 0.6661 0.6130 0.6252 17,235 -0.01(-1.91%)
Jul 07, 2023 0.6301 0.6400 0.6010 0.6374 48,520 +0.01(+1.16%)
Jul 06, 2023 0.6650 0.6747 0.6000 0.6301 80,655 +0.00(+0.02%)
Jul 05, 2023 0.6600 0.6600 0.6300 0.6300 66,237 -0.03(-4.34%)
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.