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

Digital Brands Group Inc (NQ: DBGI )

0.7496 +0.0152 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 1, 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 (%)
Jun 01, 2023 0.7288 0.7500 0.7050 0.7496 57,923 +0.02(+2.07%)
May 31, 2023 0.7100 0.7544 0.7100 0.7344 31,319 +0.02(+3.39%)
May 30, 2023 0.7700 0.7700 0.6815 0.7103 158,542 -0.06(-8.11%)
May 26, 2023 0.7750 0.8208 0.7624 0.7730 67,875 -0.01(-1.20%)
May 25, 2023 0.7900 0.8180 0.7591 0.7824 79,075 -0.03(-3.16%)
May 24, 2023 0.8200 0.8388 0.7300 0.8079 395,331 -0.01(-1.48%)
May 23, 2023 0.8700 0.9500 0.8100 0.8200 133,293 -0.08(-8.57%)
May 22, 2023 1.000 1.060 0.8495 0.8969 701,916 -0.05(-5.47%)
May 19, 2023 0.9300 0.9800 0.9025 0.9488 112,280 +0.04(+4.26%)
May 18, 2023 0.9300 0.9699 0.9000 0.9100 56,453 -0.03(-3.44%)
May 17, 2023 0.9300 0.9800 0.8903 0.9424 113,420 +0.03(+3.45%)
May 16, 2023 0.8800 1.010 0.8801 0.9110 119,463 +0.01(+0.57%)
May 15, 2023 0.9350 0.9500 0.8675 0.9058 58,343 +0.01(+1.20%)
May 12, 2023 0.9297 0.9699 0.8731 0.8951 62,325 -0.04(-3.77%)
May 11, 2023 1.010 1.040 0.9065 0.9302 185,108 -0.10(-9.69%)
May 10, 2023 1.000 1.100 1.000 1.030 105,793 +0.06(+6.19%)
May 09, 2023 1.270 1.280 0.9681 0.9700 450,443 -0.29(-23.02%)
May 08, 2023 1.040 1.340 1.010 1.260 864,760 +0.23(+22.33%)
May 05, 2023 0.9500 1.090 0.8800 1.030 669,773 +0.06(+5.90%)
May 04, 2023 0.9800 1.040 0.8700 0.9726 3,678,671 +0.18(+23.10%)
May 03, 2023 0.7579 0.8888 0.7400 0.7901 211,012 +0.04(+5.33%)
May 02, 2023 0.7500 0.7700 0.7150 0.7501 109,970 +0.02(+2.75%)
May 01, 2023 0.8150 0.8150 0.7200 0.7300 155,676 -0.04(-4.58%)
Apr 28, 2023 0.7724 0.8249 0.7500 0.7650 141,542 -0.03(-3.16%)
Apr 27, 2023 0.8400 0.8500 0.7800 0.7900 119,599 -0.04(-4.82%)
Apr 26, 2023 0.9000 0.9101 0.8001 0.8300 261,341 -0.10(-10.51%)
Apr 25, 2023 0.9900 0.9900 0.8500 0.9275 227,977 -0.07(-7.25%)
Apr 24, 2023 1.090 1.090 1.000 1.000 103,759 -0.07(-6.54%)
Apr 21, 2023 1.100 1.100 1.000 1.070 143,414 +0.01(+0.93%)
Apr 20, 2023 1.190 1.190 1.000 1.060 432,640 -0.12(-10.16%)
Apr 19, 2023 1.120 1.207 1.120 1.180 182,883 +0.02(+1.72%)
Apr 18, 2023 1.150 1.330 1.150 1.160 687,891 -0.30(-20.50%)
Apr 17, 2023 1.290 1.560 1.280 1.459 819,127 +0.19(+14.89%)
Apr 14, 2023 1.330 1.390 1.250 1.270 116,128 -0.09(-6.62%)
Apr 13, 2023 1.330 1.445 1.250 1.360 380,360 +0.04(+3.03%)
Apr 12, 2023 1.170 1.330 1.110 1.320 368,097 +0.16(+13.79%)
Apr 11, 2023 1.210 1.248 1.140 1.160 202,937 -0.05(-4.13%)
Apr 10, 2023 1.250 1.327 1.200 1.210 144,102 +0.01(+0.83%)
Apr 06, 2023 1.300 1.328 1.200 1.200 67,516 -0.08(-6.25%)
Apr 05, 2023 1.350 1.350 1.280 1.280 79,941 -0.03(-2.29%)
Apr 04, 2023 1.300 1.370 1.260 1.310 155,787 +0.04(+2.75%)
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.