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

Digital Brands Group Inc (NQ: DBGI )

0.1213 -0.0057 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 0.1300 0.1327 0.1182 0.1213 8,739,757 -0.01(-4.49%)
Nov 21, 2024 0.1151 0.1420 0.1151 0.1270 27,534,852 -0.01(-5.93%)
Nov 20, 2024 0.1500 0.1690 0.1190 0.1350 325,272,992 +0.02(+15.78%)
Nov 19, 2024 0.0948 0.1168 0.0920 0.1166 67,694,128 +0.02(+17.90%)
Nov 18, 2024 0.1001 0.1060 0.0980 0.0989 5,531,360 -0.00(-0.10%)
Nov 15, 2024 0.1050 0.1050 0.0971 0.0990 12,387,867 -0.04(-27.04%)
Nov 14, 2024 0.1257 0.1540 0.1215 0.1357 35,524,352 -0.05(-24.94%)
Nov 13, 2024 0.1233 0.2174 0.1121 0.1808 130,781,456 +0.05(+40.59%)
Nov 12, 2024 0.1077 0.1400 0.1051 0.1286 33,715,824 +0.02(+20.19%)
Nov 11, 2024 0.1120 0.1140 0.1047 0.1070 9,422,188 -0.01(-6.14%)
Nov 08, 2024 0.1099 0.1250 0.1070 0.1140 9,734,120 -0.00(-0.52%)
Nov 07, 2024 0.1100 0.1450 0.1060 0.1146 52,604,220 -0.01(-5.99%)
Nov 06, 2024 0.0921 0.1240 0.0864 0.1219 66,108,960 +0.02(+22.14%)
Nov 05, 2024 0.0965 0.1069 0.0951 0.0998 9,122,813 +0.00(+2.46%)
Nov 04, 2024 0.0932 0.1010 0.0924 0.0974 6,349,390 -0.00(-3.66%)
Nov 01, 2024 0.1040 0.1536 0.0958 0.1011 60,628,972 -0.00(-2.79%)
Oct 31, 2024 0.1033 0.1073 0.0970 0.1040 7,087,165 -0.01(-8.53%)
Oct 30, 2024 0.1191 0.1191 0.1037 0.1137 51,790,832 +0.01(+11.14%)
Oct 29, 2024 0.1102 0.1140 0.0950 0.1023 20,780,448 -0.05(-33.83%)
Oct 28, 2024 0.2340 0.2438 0.1505 0.1546 18,216,302 -0.08(-34.18%)
Oct 25, 2024 0.2400 0.2795 0.2300 0.2349 3,115,559 -0.01(-2.93%)
Oct 24, 2024 0.2500 0.3420 0.2355 0.2420 10,310,361 -0.01(-4.57%)
Oct 23, 2024 0.2840 0.3241 0.2526 0.2536 7,698,027 -0.11(-30.54%)
Oct 22, 2024 0.2398 0.6068 0.2248 0.3651 127,034,280 +0.12(+49.63%)
Oct 21, 2024 0.2043 0.4203 0.1860 0.2440 45,459,680 +0.04(+17.59%)
Oct 18, 2024 0.1821 0.2300 0.1821 0.2075 4,914,390 +0.01(+3.75%)
Oct 17, 2024 0.1900 0.2000 0.1750 0.2000 2,984,778 -0.00(-1.96%)
Oct 16, 2024 0.1850 0.2150 0.1770 0.2040 7,050,682 -0.03(-11.30%)
Oct 15, 2024 0.2782 0.3109 0.1649 0.2300 100,018,064 +0.07(+43.93%)
Oct 14, 2024 0.1697 0.1697 0.1450 0.1598 13,583,952 -0.02(-8.69%)
Oct 11, 2024 0.1788 0.1850 0.1661 0.1750 668,126 -0.01(-2.78%)
Oct 10, 2024 0.1916 0.2010 0.1720 0.1800 676,435 -0.01(-6.64%)
Oct 09, 2024 0.2100 0.2100 0.1717 0.1928 1,090,159 -0.01(-5.95%)
Oct 08, 2024 0.2331 0.2377 0.1801 0.2050 3,779,053 -0.08(-27.56%)
Oct 07, 2024 0.3100 0.3590 0.2800 0.2830 8,277,701 -0.02(-5.35%)
Oct 04, 2024 0.3200 0.3200 0.2630 0.2990 881,774 -0.01(-3.77%)
Oct 03, 2024 0.3200 0.3270 0.2901 0.3107 145,390 -0.01(-2.91%)
Oct 02, 2024 0.3300 0.3400 0.2612 0.3200 317,376 -0.01(-3.99%)
Oct 01, 2024 0.3357 0.3636 0.3211 0.3333 64,316 -0.00(-0.71%)
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%)
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.