Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Brands Group Inc (NQ: DBGI )

0.1140 -0.0006 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 0.3500 0.3584 0.3201 0.3357 189,824 -0.01(-3.98%)
Sep 27, 2024 0.3199 0.4100 0.3199 0.3496 527,196 +0.03(+9.25%)
Sep 26, 2024 0.4178 0.4178 0.3000 0.3200 821,884 -0.08(-20.00%)
Sep 25, 2024 0.5100 0.5178 0.3880 0.4000 506,828 -0.11(-21.40%)
Sep 24, 2024 0.5270 0.5419 0.4950 0.5089 74,086 -0.01(-1.09%)
Sep 23, 2024 0.4986 0.5250 0.4850 0.5145 60,806 +0.01(+2.90%)
Sep 20, 2024 0.5300 0.5302 0.4855 0.5000 97,088 -0.01(-1.96%)
Sep 19, 2024 0.4940 0.5330 0.4700 0.5100 182,277 +0.02(+4.23%)
Sep 18, 2024 0.4910 0.5107 0.4705 0.4893 77,890 -0.01(-1.77%)
Sep 17, 2024 0.5100 0.5200 0.4707 0.4981 88,900 -0.00(-0.38%)
Sep 16, 2024 0.5600 0.5731 0.4604 0.5000 241,433 -0.06(-10.39%)
Sep 13, 2024 0.5054 0.5770 0.5053 0.5580 603,700 +0.05(+9.41%)
Sep 12, 2024 0.5900 0.6166 0.4703 0.5100 444,070 -0.11(-18.20%)
Sep 11, 2024 0.6150 0.6554 0.6111 0.6235 173,788 -0.01(-1.06%)
Sep 10, 2024 0.7200 0.7200 0.6020 0.6302 200,055 -0.10(-13.12%)
Sep 09, 2024 0.8534 0.9095 0.6650 0.7254 466,946 -0.20(-21.82%)
Sep 06, 2024 0.8900 1.050 0.8745 0.9278 794,771 +0.08(+9.02%)
Sep 05, 2024 0.8400 0.8510 0.8100 0.8510 14,989 +0.01(+1.31%)
Sep 04, 2024 0.8000 0.8800 0.8000 0.8400 63,565 +0.00(+0.48%)
Sep 03, 2024 0.8800 0.8800 0.7930 0.8360 68,017 -0.04(-5.00%)
Aug 30, 2024 0.8000 0.8899 0.8000 0.8800 56,282 +0.08(+10.34%)
Aug 29, 2024 0.7613 0.8000 0.7300 0.7975 24,252 +0.02(+2.15%)
Aug 28, 2024 0.8000 0.8400 0.7807 0.7807 40,027 -0.05(-5.94%)
Aug 27, 2024 0.7200 0.8700 0.6608 0.8300 399,629 +0.10(+12.94%)
Aug 26, 2024 0.8100 0.8452 0.6433 0.7349 243,592 -0.07(-8.14%)
Aug 23, 2024 0.8800 0.8805 0.8000 0.8000 121,805 -0.10(-11.50%)
Aug 22, 2024 0.8812 0.9200 0.8482 0.9040 26,391 -0.02(-2.09%)
Aug 21, 2024 0.9000 0.9600 0.8800 0.9233 47,327 +0.02(+2.59%)
Aug 20, 2024 0.9635 1.071 0.8456 0.9000 129,814 -0.19(-17.43%)
Aug 19, 2024 1.040 1.120 1.020 1.090 411,946 +0.06(+5.31%)
Aug 16, 2024 1.045 1.140 0.9841 1.035 102,376 +0.01(+0.83%)
Aug 15, 2024 1.010 1.050 0.9990 1.026 39,608 +0.01(+1.42%)
Aug 14, 2024 1.080 1.120 0.9516 1.012 37,414 -0.01(-0.77%)
Aug 13, 2024 1.100 1.100 1.000 1.020 56,116 -0.00(-0.49%)
Aug 12, 2024 1.060 1.139 0.9700 1.025 54,875 -0.04(-3.30%)
Aug 09, 2024 0.9900 1.090 0.8570 1.060 88,210 +0.07(+7.02%)
Aug 08, 2024 1.050 1.050 0.9329 0.9905 115,005 -0.05(-4.76%)
Aug 07, 2024 1.095 1.095 1.010 1.040 43,228 -0.03(-2.80%)
Aug 06, 2024 1.070 1.155 1.030 1.070 85,837 -0.01(-0.93%)
Aug 05, 2024 1.110 1.110 1.012 1.080 74,492 -0.09(-7.69%)
Aug 02, 2024 1.130 1.230 1.130 1.170 77,918 +0.01(+0.86%)
Aug 01, 2024 1.250 1.265 1.120 1.160 106,673 -0.09(-7.20%)
Jul 31, 2024 1.430 1.440 1.160 1.250 557,179 -0.35(-21.88%)
Jul 30, 2024 1.450 1.640 1.421 1.600 207,157 +0.14(+9.59%)
Jul 29, 2024 1.350 1.473 1.350 1.460 115,671 +0.11(+8.15%)
Jul 26, 2024 1.260 1.390 1.252 1.350 115,433 +0.09(+7.14%)
Jul 25, 2024 1.310 1.350 1.210 1.260 57,707 -0.03(-2.33%)
Jul 24, 2024 1.470 1.480 1.270 1.290 117,332 -0.16(-11.03%)
Jul 23, 2024 1.470 1.530 1.420 1.450 102,855 -0.02(-1.36%)
Jul 22, 2024 1.520 1.540 1.460 1.470 34,771 -0.05(-3.29%)
Jul 19, 2024 1.570 1.590 1.500 1.520 32,399 -0.04(-2.56%)
Jul 18, 2024 1.670 1.674 1.500 1.560 23,282 -0.08(-4.88%)
Jul 17, 2024 1.720 1.740 1.620 1.640 17,097 -0.03(-1.80%)
Jul 16, 2024 1.630 1.715 1.610 1.670 32,591 +0.05(+3.09%)
Jul 15, 2024 1.700 1.700 1.600 1.620 37,345 -0.08(-4.71%)
Jul 12, 2024 1.670 1.780 1.640 1.700 31,982 -0.02(-1.16%)
Jul 11, 2024 1.610 2.130 1.610 1.720 193,033 +0.12(+7.50%)
Jul 10, 2024 1.790 1.790 1.510 1.600 124,288 -0.12(-6.98%)
Jul 09, 2024 1.580 1.740 1.500 1.720 59,127 +0.17(+10.97%)
Jul 08, 2024 1.590 1.850 1.530 1.550 107,141 +0.03(+2.24%)
Jul 05, 2024 1.470 1.760 1.350 1.516 181,672 +0.09(+6.39%)
Jul 03, 2024 1.450 1.450 1.390 1.425 6,386 +0.01(+0.35%)
Jul 02, 2024 1.440 1.470 1.400 1.420 15,478 -0.04(-2.87%)
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.