Digital Brands Group Inc (NQ: DBGI )

0.1025 +0.0025 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 0.1000 0.1060 0.0975 0.1025 2,141,594 +0.00(+2.50%)
Oct 05, 2022 0.1043 0.1058 0.0992 0.1000 1,146,843 -0.00(-4.76%)
Oct 04, 2022 0.0995 0.1079 0.0940 0.1050 2,697,058 +0.01(+9.60%)
Oct 03, 2022 0.0950 0.1020 0.0912 0.0958 2,612,354 +0.00(+1.91%)
Sep 30, 2022 0.0980 0.0996 0.0901 0.0940 1,703,094 +0.00(+0.97%)
Sep 29, 2022 0.0900 0.0990 0.0829 0.0931 3,792,638 +0.01(+6.40%)
Sep 28, 2022 0.0910 0.0942 0.0860 0.0875 2,067,844 -0.00(-4.89%)
Sep 27, 2022 0.0998 0.0998 0.0880 0.0920 1,911,913 -0.01(-5.93%)
Sep 26, 2022 0.0980 0.1005 0.0930 0.0978 1,629,543 -0.00(-3.55%)
Sep 23, 2022 0.1000 0.1099 0.0907 0.1014 2,888,891 -0.00(-3.89%)
Sep 22, 2022 0.1080 0.1121 0.1025 0.1055 1,052,291 -0.00(-3.56%)
Sep 21, 2022 0.1150 0.1150 0.1052 0.1094 970,494 -0.00(-3.95%)
Sep 20, 2022 0.1100 0.1148 0.1085 0.1139 672,641 -0.00(-0.87%)
Sep 19, 2022 0.1212 0.1212 0.1080 0.1149 2,079,023 -0.00(-0.78%)
Sep 16, 2022 0.1216 0.1250 0.1158 0.1158 1,411,116 -0.01(-9.11%)
Sep 15, 2022 0.1299 0.1317 0.1220 0.1274 1,371,723 -0.00(-2.00%)
Sep 14, 2022 0.1330 0.1420 0.1231 0.1300 3,137,521 -0.01(-7.14%)
Sep 13, 2022 0.1300 0.1499 0.1250 0.1400 7,360,153 +0.01(+8.78%)
Sep 12, 2022 0.1300 0.1300 0.1250 0.1287 453,246 +0.00(+0.94%)
Sep 09, 2022 0.1259 0.1300 0.1200 0.1275 1,259,954 +0.00(+2.00%)
Sep 08, 2022 0.1090 0.1270 0.1090 0.1250 1,517,320 +0.01(+4.52%)
Sep 07, 2022 0.1152 0.1227 0.1125 0.1196 928,705 +0.00(+0.67%)
Sep 06, 2022 0.1275 0.1275 0.1079 0.1188 2,754,596 -0.00(-1.33%)
Sep 02, 2022 0.1340 0.1379 0.1153 0.1204 2,456,965 -0.02(-12.05%)
Sep 01, 2022 0.1400 0.1400 0.1353 0.1369 1,153,916 +0.00(+0.44%)
Aug 31, 2022 0.1468 0.1468 0.1350 0.1363 2,609,031 -0.01(-6.13%)
Aug 30, 2022 0.1435 0.1524 0.1435 0.1452 1,664,747 -0.00(-0.34%)
Aug 29, 2022 0.1545 0.1558 0.1435 0.1457 1,746,795 -0.01(-3.70%)
Aug 26, 2022 0.1606 0.1606 0.1451 0.1513 1,740,447 -0.01(-4.48%)
Aug 25, 2022 0.1600 0.1681 0.1520 0.1584 1,880,224 +0.00(+1.47%)
Aug 24, 2022 0.1539 0.1590 0.1475 0.1561 1,023,386 +0.01(+3.65%)
Aug 23, 2022 0.1579 0.1580 0.1430 0.1506 2,137,196 -0.01(-4.86%)
Aug 22, 2022 0.1662 0.1662 0.1533 0.1583 2,210,385 +0.00(+0.44%)
Aug 19, 2022 0.1451 0.1601 0.1401 0.1576 6,985,571 +0.01(+8.39%)
Aug 18, 2022 0.1530 0.1598 0.1424 0.1454 3,687,352 -0.01(-8.78%)
Aug 17, 2022 0.1560 0.1600 0.1520 0.1594 3,303,105 -0.00(-0.13%)
Aug 16, 2022 0.1620 0.1737 0.1500 0.1596 6,036,017 -0.01(-5.00%)
Aug 15, 2022 0.1800 0.1905 0.1619 0.1680 8,391,411 -0.00(-1.75%)
Aug 12, 2022 0.1900 0.1900 0.1680 0.1710 8,387,280 -0.00(-1.72%)
Aug 11, 2022 0.1600 0.1789 0.1480 0.1740 13,327,727 +0.02(+10.76%)
Aug 10, 2022 0.1390 0.1599 0.1354 0.1571 8,491,666 +0.02(+15.51%)
Aug 09, 2022 0.1425 0.1435 0.1344 0.1360 6,649,638 +0.00(+3.19%)
Aug 08, 2022 0.1341 0.1361 0.1300 0.1318 2,436,744 -0.00(-0.53%)
Aug 05, 2022 0.1370 0.1420 0.1319 0.1325 2,533,005 -0.01(-5.36%)
Aug 04, 2022 0.1317 0.1490 0.1300 0.1400 9,788,216 +0.02(+16.67%)
Aug 03, 2022 0.1220 0.1300 0.1150 0.1200 6,205,719 -0.01(-4.38%)
Aug 02, 2022 0.1000 0.1328 0.1050 0.1255 13,443,070 +0.02(+17.29%)
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.