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

Digital Brands Group, Inc. - Common Stock (NQ: DBGI )

2.470 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 17, 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 (%)
Dec 17, 2024 2.470 0 -1.49(-37.63%)
Dec 16, 2024 3.510 4.680 3.360 3.960 601,476 +0.27(+7.32%)
Dec 13, 2024 3.540 4.460 3.300 3.690 814,690 -0.16(-4.16%)
Dec 12, 2024 3.650 4.200 3.500 3.850 331,261 -0.05(-1.28%)
Dec 11, 2024 3.500 3.950 3.500 3.900 289,078 -1.23(-23.90%)
Dec 10, 2024 5.050 5.185 4.750 5.125 61,775 +0.34(+7.11%)
Dec 09, 2024 5.300 5.300 4.685 4.785 74,130 -0.34(-6.63%)
Dec 06, 2024 5.475 5.475 4.805 5.125 74,353 -0.01(-0.29%)
Dec 05, 2024 4.655 5.700 4.655 5.140 329,672 +0.22(+4.58%)
Dec 04, 2024 5.010 5.345 4.875 4.915 117,120 -0.12(-2.29%)
Dec 03, 2024 5.275 5.275 4.790 5.030 103,173 -0.31(-5.89%)
Dec 02, 2024 5.500 5.675 5.255 5.345 93,620 -0.19(-3.43%)
Nov 29, 2024 5.700 5.850 5.500 5.535 42,005 -0.13(-2.38%)
Nov 27, 2024 5.700 6.150 5.550 5.670 92,651 +0.02(+0.35%)
Nov 26, 2024 5.565 6.250 5.365 5.650 200,601 +0.11(+1.99%)
Nov 25, 2024 5.255 5.825 5.250 5.540 199,239 -0.53(-8.66%)
Nov 22, 2024 6.500 6.635 5.910 6.065 174,795 -0.28(-4.49%)
Nov 21, 2024 5.755 7.100 5.755 6.350 550,697 -0.40(-5.93%)
Nov 20, 2024 7.500 8.450 5.950 6.750 6,505,460 +0.92(+15.78%)
Nov 19, 2024 4.740 5.840 4.600 5.830 1,353,882 +0.88(+17.90%)
Nov 18, 2024 5.005 5.300 4.900 4.945 110,627 -0.00(-0.10%)
Nov 15, 2024 5.250 5.250 4.855 4.950 247,757 -1.83(-27.04%)
Nov 14, 2024 6.285 7.700 6.075 6.785 710,487 -2.25(-24.94%)
Nov 13, 2024 6.165 10.87 5.605 9.040 2,615,629 +2.61(+40.59%)
Nov 12, 2024 5.385 7.000 5.255 6.430 674,316 +1.08(+20.19%)
Nov 11, 2024 5.600 5.700 5.235 5.350 188,443 -0.35(-6.14%)
Nov 08, 2024 5.495 6.250 5.350 5.700 194,682 -0.03(-0.52%)
Nov 07, 2024 5.500 7.250 5.300 5.730 1,052,084 -0.36(-5.99%)
Nov 06, 2024 4.605 6.200 4.320 6.095 1,322,179 +1.10(+22.14%)
Nov 05, 2024 4.825 5.345 4.755 4.990 182,456 +0.12(+2.46%)
Nov 04, 2024 4.660 5.050 4.620 4.870 126,987 -0.18(-3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.