Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digital Brands Group Inc
(NQ:
DBGI
)
1.658
+0.058 (+3.62%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
2.520
2.620
2.350
2.350
47,265
-0.16(-6.37%)
Jan 30, 2024
2.440
2.610
2.361
2.510
104,346
+0.11(+4.58%)
Jan 29, 2024
2.490
2.590
2.360
2.400
54,619
-0.07(-2.83%)
Jan 26, 2024
2.510
2.560
2.410
2.470
25,499
-0.06(-2.37%)
Jan 25, 2024
2.596
2.720
2.435
2.530
28,657
+0.07(+2.82%)
Jan 24, 2024
2.600
2.740
2.445
2.461
39,650
-0.19(-7.15%)
Jan 23, 2024
2.530
2.810
2.530
2.650
71,166
+0.08(+3.11%)
Jan 22, 2024
2.320
2.600
2.295
2.570
21,205
+0.20(+8.44%)
Jan 19, 2024
2.370
2.520
2.310
2.370
30,625
-0.02(-0.84%)
Jan 18, 2024
2.470
2.695
2.320
2.390
74,162
-0.17(-6.64%)
Jan 17, 2024
2.530
2.660
2.500
2.560
89,198
-0.02(-0.78%)
Jan 16, 2024
2.820
2.820
2.550
2.580
128,661
-0.21(-7.53%)
Jan 12, 2024
2.830
2.982
2.740
2.790
58,271
-0.04(-1.41%)
Jan 11, 2024
2.950
3.063
2.830
2.830
76,727
-0.16(-5.35%)
Jan 10, 2024
2.870
3.580
2.780
2.990
449,134
+0.16(+5.65%)
Jan 09, 2024
2.680
2.911
2.666
2.830
218,217
+0.13(+4.81%)
Jan 08, 2024
2.880
2.880
2.650
2.700
119,143
+0.00(+0.00%)
Jan 05, 2024
2.570
2.760
2.560
2.700
33,807
+0.06(+2.27%)
Jan 04, 2024
2.800
2.939
2.550
2.640
109,231
-0.17(-6.05%)
Jan 03, 2024
3.210
3.362
2.770
2.810
366,500
-0.38(-11.91%)
Jan 02, 2024
3.300
3.350
3.112
3.190
53,839
-0.08(-2.45%)
Dec 29, 2023
3.450
3.690
2.790
3.270
272,532
+0.03(+0.93%)
Dec 28, 2023
3.110
3.600
3.110
3.240
144,627
+0.08(+2.53%)
Dec 27, 2023
3.310
3.350
3.110
3.160
60,006
+0.00(+0.00%)
Dec 26, 2023
3.410
3.449
3.160
3.160
114,356
-0.09(-2.77%)
Dec 22, 2023
3.380
3.510
3.250
3.250
76,033
-0.21(-6.07%)
Dec 21, 2023
3.660
3.939
3.460
3.460
177,856
-0.28(-7.48%)
Dec 20, 2023
3.790
4.000
3.370
3.740
83,615
-0.02(-0.54%)
Dec 19, 2023
4.020
4.269
3.760
3.760
55,679
-0.25(-6.24%)
Dec 18, 2023
4.130
4.403
4.010
4.010
56,462
-0.09(-2.19%)
Dec 15, 2023
4.360
4.450
4.070
4.100
33,685
-0.35(-7.87%)
Dec 14, 2023
4.870
4.950
4.280
4.450
74,287
-0.38(-7.87%)
Dec 13, 2023
5.200
5.527
4.550
4.830
94,349
-0.29(-5.66%)
Dec 12, 2023
4.540
5.550
4.440
5.120
295,271
+0.50(+10.82%)
Dec 11, 2023
4.450
4.700
4.140
4.620
83,790
+0.17(+3.76%)
Dec 08, 2023
4.750
4.756
4.250
4.453
86,053
-0.11(-2.35%)
Dec 07, 2023
4.220
4.683
4.190
4.560
99,945
+0.37(+8.83%)
Dec 06, 2023
3.900
4.500
3.900
4.190
208,463
+0.35(+9.11%)
Dec 05, 2023
3.820
4.170
3.820
3.840
57,621
-0.09(-2.29%)
Dec 04, 2023
3.820
4.168
3.430
3.930
315,507
+0.39(+11.02%)
Dec 01, 2023
3.160
3.780
3.060
3.540
269,452
+0.31(+9.60%)
Nov 30, 2023
3.760
4.270
3.152
3.230
1,221,458
+0.10(+3.03%)
Nov 29, 2023
3.320
3.397
2.980
3.135
73,859
-0.19(-5.69%)
Nov 28, 2023
3.550
3.550
3.120
3.324
26,858
-0.16(-4.73%)
Nov 27, 2023
3.260
3.489
3.260
3.489
11,150
+0.15(+4.46%)
Nov 24, 2023
3.420
3.430
3.250
3.340
14,301
+0.08(+2.45%)
Nov 22, 2023
3.550
3.640
3.250
3.260
41,261
-0.26(-7.39%)
Nov 21, 2023
3.510
3.620
3.350
3.520
38,557
+0.08(+2.33%)
Nov 20, 2023
3.680
3.710
3.420
3.440
44,917
-0.22(-6.01%)
Nov 17, 2023
3.600
3.730
3.300
3.660
86,747
+0.07(+1.95%)
Nov 16, 2023
3.560
3.810
3.420
3.590
106,868
-0.06(-1.64%)
Nov 15, 2023
3.940
4.320
3.400
3.650
242,076
-0.32(-8.02%)
Nov 14, 2023
4.750
5.090
3.610
3.968
379,918
-0.03(-0.80%)
Nov 13, 2023
3.890
4.480
3.890
4.000
96,959
+0.16(+4.17%)
Nov 10, 2023
3.600
4.020
3.600
3.840
70,939
-0.05(-1.29%)
Nov 09, 2023
4.080
4.200
3.770
3.890
122,051
-0.03(-0.77%)
Nov 08, 2023
4.060
4.350
3.810
3.920
92,730
-0.08(-2.00%)
Nov 07, 2023
4.430
4.467
3.850
4.000
174,762
-0.28(-6.54%)
Nov 06, 2023
4.500
7.040
4.228
4.280
1,003,984
-0.06(-1.38%)
Nov 03, 2023
4.730
4.730
4.260
4.340
16,567
-0.16(-3.56%)
Nov 02, 2023
4.160
4.920
4.063
4.500
80,732
+0.43(+10.57%)
Nov 01, 2023
3.960
4.300
3.940
4.070
21,767
-0.04(-0.97%)
Oct 31, 2023
3.910
4.260
3.800
4.110
39,765
+0.20(+5.12%)
Oct 30, 2023
4.120
4.120
3.825
3.910
31,957
+0.04(+1.03%)
Oct 27, 2023
4.200
4.260
3.800
3.870
26,987
-0.33(-7.86%)
Oct 26, 2023
4.550
4.550
4.160
4.200
12,799
-0.35(-7.69%)
Oct 25, 2023
4.700
4.926
4.340
4.550
11,625
-0.18(-3.81%)
Oct 24, 2023
5.270
5.270
4.550
4.730
40,180
-0.13(-2.70%)
Oct 23, 2023
4.830
5.580
4.802
4.861
36,230
+0.04(+0.85%)
Oct 20, 2023
5.100
5.300
4.730
4.820
48,612
-0.43(-8.19%)
Oct 19, 2023
5.780
5.780
5.250
5.250
38,848
-0.12(-2.23%)
Oct 18, 2023
5.660
6.179
5.370
5.370
50,135
-0.44(-7.57%)
Oct 17, 2023
5.500
6.280
5.500
5.810
47,629
+0.31(+5.64%)
Oct 16, 2023
5.840
6.229
5.330
5.500
32,739
-0.50(-8.33%)
Oct 13, 2023
6.290
6.290
6.000
6.000
14,210
-0.20(-3.23%)
Oct 12, 2023
6.910
7.317
6.114
6.200
43,908
-0.70(-10.14%)
Oct 11, 2023
7.670
7.980
6.710
6.900
44,866
-0.65(-8.61%)
Oct 10, 2023
7.810
8.380
7.510
7.550
55,576
-0.10(-1.31%)
Oct 09, 2023
7.830
8.250
7.470
7.650
21,023
-0.38(-4.73%)
Oct 06, 2023
7.890
8.485
7.810
8.030
11,305
+0.01(+0.12%)
Oct 05, 2023
8.080
8.190
7.900
8.020
9,193
-0.13(-1.60%)
Oct 04, 2023
8.030
8.307
7.880
8.150
6,439
+0.02(+0.25%)
Oct 03, 2023
8.080
8.417
7.936
8.130
27,522
-0.12(-1.45%)
Oct 02, 2023
8.260
8.400
7.926
8.250
12,264
-0.18(-2.14%)
Sep 29, 2023
8.350
9.094
8.160
8.430
17,207
-0.03(-0.35%)
Sep 28, 2023
8.050
8.560
8.000
8.460
22,176
+0.31(+3.80%)
Sep 27, 2023
7.940
8.470
7.834
8.150
26,147
+0.05(+0.62%)
Sep 26, 2023
8.040
8.600
7.750
8.100
55,606
-0.21(-2.53%)
Sep 25, 2023
8.750
8.500
8.170
8.310
19,203
-0.62(-6.94%)
Sep 22, 2023
9.090
9.900
8.760
8.930
40,718
-0.32(-3.46%)
Sep 21, 2023
9.410
9.530
9.096
9.250
13,392
-0.27(-2.84%)
Sep 20, 2023
9.900
10.26
9.460
9.520
16,505
-0.09(-0.94%)
Sep 19, 2023
10.31
10.31
8.900
9.610
71,920
-1.05(-9.85%)
Sep 18, 2023
10.82
11.24
10.46
10.66
27,175
-0.37(-3.35%)
Sep 15, 2023
11.03
11.29
10.61
11.03
25,827
-0.26(-2.30%)
Sep 14, 2023
11.04
12.01
10.50
11.29
116,577
+0.11(+0.98%)
Sep 13, 2023
11.04
11.50
10.63
11.18
44,174
-0.01(-0.09%)
Sep 12, 2023
10.22
12.55
9.790
11.19
383,463
+0.98(+9.60%)
Sep 11, 2023
10.38
10.90
10.12
10.21
63,378
-0.22(-2.11%)
Sep 08, 2023
10.95
11.30
10.34
10.43
133,916
-0.62(-5.61%)
Sep 07, 2023
10.67
14.20
10.28
11.05
393,165
-0.12(-1.07%)
Sep 06, 2023
11.72
12.86
10.50
11.17
410,314
-2.96(-20.95%)
Sep 05, 2023
10.64
23.72
10.64
14.13
2,033,372
+3.39(+31.56%)
Sep 01, 2023
10.73
11.29
10.12
10.74
118,444
-1.08(-9.14%)
Aug 31, 2023
10.66
14.18
9.642
11.82
926,323
+0.44(+3.87%)
Aug 30, 2023
14.00
15.91
9.500
11.38
6,089,837
+2.86(+33.57%)
Aug 29, 2023
8.040
11.69
7.803
8.520
443,009
+0.35(+4.28%)
Aug 28, 2023
8.770
8.990
7.340
8.170
70,684
-0.36(-4.16%)
Aug 25, 2023
9.990
10.23
7.890
8.525
288,829
-2.15(-20.18%)
Aug 24, 2023
10.68
11.17
10.25
10.68
91,813
-0.13(-1.20%)
Aug 23, 2023
10.96
15.76
10.30
10.81
424,026
-0.30(-2.70%)
Aug 22, 2023
16.50
18.05
10.68
11.11
227,358
-5.91(-34.74%)
Aug 21, 2023
15.12
21.00
14.65
17.02
129,355
+1.44(+9.22%)
Aug 18, 2023
13.25
16.20
12.53
15.59
22,044
+1.04(+7.13%)
Aug 17, 2023
19.75
20.50
14.53
14.55
89,374
-4.95(-25.38%)
Aug 16, 2023
11.00
24.75
10.25
19.50
492,932
+9.30(+91.27%)
Aug 15, 2023
10.53
10.72
9.505
10.20
6,245
-0.53(-4.94%)
Aug 14, 2023
9.750
11.11
9.012
10.72
13,997
+1.53(+16.58%)
Aug 11, 2023
9.450
9.750
8.777
9.200
6,943
+0.20(+2.22%)
Aug 10, 2023
9.498
9.812
8.750
9.000
5,795
-0.79(-8.09%)
Aug 09, 2023
10.10
11.62
8.750
9.793
14,551
-0.38(-3.78%)
Aug 08, 2023
10.25
10.49
10.00
10.18
3,868
-0.07(-0.71%)
Aug 07, 2023
11.85
12.20
10.05
10.25
4,687
-1.60(-13.47%)
Aug 04, 2023
12.74
12.74
11.52
11.85
7,769
-0.41(-3.33%)
Aug 03, 2023
13.28
13.50
11.75
12.25
10,534
-1.25(-9.26%)
Aug 02, 2023
13.97
14.75
13.00
13.50
4,063
-0.76(-5.30%)
Aug 01, 2023
14.38
14.96
14.03
14.26
1,315
-0.02(-0.12%)
Jul 31, 2023
15.05
15.05
14.25
14.28
3,082
-0.30(-2.06%)
Jul 28, 2023
14.28
14.96
14.03
14.57
2,319
+0.32(+2.28%)
Jul 27, 2023
14.57
15.25
14.25
14.25
2,124
-0.74(-4.97%)
Jul 26, 2023
14.50
15.18
14.00
14.99
2,130
+0.54(+3.77%)
Jul 25, 2023
14.62
15.25
14.12
14.45
983
-0.17(-1.18%)
Jul 24, 2023
15.23
15.25
14.25
14.62
2,471
+0.12(+0.83%)
Jul 21, 2023
14.30
15.00
14.25
14.50
1,651
+0.25(+1.75%)
Jul 20, 2023
14.68
15.74
14.04
14.25
2,049
-0.03(-0.19%)
Jul 19, 2023
14.28
14.99
14.03
14.28
1,976
-0.13(-0.92%)
Jul 18, 2023
14.47
15.24
14.14
14.41
1,225
+0.27(+1.91%)
Jul 17, 2023
14.78
15.25
14.14
14.14
2,983
-0.61(-4.12%)
Jul 14, 2023
15.76
16.24
14.75
14.75
3,338
-0.26(-1.73%)
Jul 13, 2023
16.00
16.37
15.00
15.01
2,958
-0.62(-3.94%)
Jul 12, 2023
17.42
17.42
15.50
15.62
2,666
+0.12(+0.81%)
Jul 11, 2023
15.50
16.43
15.00
15.50
7,046
-0.13(-0.83%)
Jul 10, 2023
16.65
16.65
15.32
15.63
689
-0.30(-1.91%)
Jul 07, 2023
15.75
16.00
15.03
15.94
1,940
+0.18(+1.16%)
Jul 06, 2023
16.62
16.87
15.00
15.75
3,226
+0.00(+0.02%)
Jul 05, 2023
16.50
16.50
15.75
15.75
2,649
-0.71(-4.34%)
Jul 03, 2023
17.00
17.00
15.57
16.46
551
+0.02(+0.09%)
Jun 30, 2023
16.25
17.22
15.50
16.45
3,837
-0.18(-1.07%)
Jun 29, 2023
17.00
17.00
16.00
16.63
960
-0.00(-0.03%)
Jun 28, 2023
16.75
18.05
14.78
16.63
2,307
-0.48(-2.80%)
Jun 27, 2023
17.50
17.50
16.27
17.11
1,061
+0.09(+0.51%)
Jun 26, 2023
17.46
18.50
16.86
17.02
1,124
-0.23(-1.30%)
Jun 23, 2023
17.59
17.66
16.45
17.25
973
+0.69(+4.17%)
Jun 22, 2023
17.75
17.73
16.56
16.56
1,845
-0.82(-4.69%)
Jun 21, 2023
18.00
18.00
17.00
17.38
1,797
-0.75(-4.14%)
Jun 20, 2023
17.99
18.42
17.75
18.12
650
+0.35(+1.97%)
Jun 16, 2023
18.25
18.75
17.77
17.77
1,856
-0.64(-3.45%)
Jun 15, 2023
17.44
18.47
17.27
18.41
2,690
-13.09(-41.56%)
May 08, 2023
26.00
33.50
25.25
31.50
34,590
+5.75(+22.33%)
May 05, 2023
23.75
27.25
22.00
25.75
26,790
+1.43(+5.90%)
May 04, 2023
24.50
26.00
21.75
24.32
147,146
+4.56(+23.10%)
May 03, 2023
18.95
22.22
18.50
19.75
8,440
+1.00(+5.33%)
May 02, 2023
18.75
19.25
17.88
18.75
4,398
+0.50(+2.75%)
May 01, 2023
20.38
20.38
18.00
18.25
6,227
-0.88(-4.58%)
Apr 28, 2023
19.31
20.62
18.75
19.12
5,661
-0.62(-3.16%)
Apr 27, 2023
21.00
21.25
19.50
19.75
4,783
-1.00(-4.82%)
Apr 26, 2023
22.50
22.75
20.00
20.75
10,453
-2.44(-10.51%)
Apr 25, 2023
24.75
24.75
21.25
23.19
9,119
-1.81(-7.25%)
Apr 24, 2023
27.25
27.25
25.00
25.00
4,150
-1.75(-6.54%)
Apr 21, 2023
27.50
27.50
25.00
26.75
5,736
+0.25(+0.93%)
Apr 20, 2023
29.75
29.75
25.00
26.50
17,305
-3.00(-10.16%)
Apr 19, 2023
28.00
30.17
28.00
29.50
7,315
+0.50(+1.72%)
Apr 18, 2023
28.75
33.25
28.75
29.00
27,515
-7.48(-20.50%)
Apr 17, 2023
32.25
39.00
32.00
36.48
32,765
+4.73(+14.89%)
Apr 14, 2023
33.25
34.75
31.25
31.75
4,645
-2.25(-6.62%)
Apr 13, 2023
33.25
36.12
31.25
34.00
15,214
+1.00(+3.03%)
Apr 12, 2023
29.25
33.25
27.75
33.00
14,723
+4.00(+13.79%)
Apr 11, 2023
30.25
31.20
28.50
29.00
8,117
-1.25(-4.13%)
Apr 10, 2023
31.25
33.18
30.00
30.25
5,764
+0.25(+0.83%)
Apr 06, 2023
32.50
33.20
30.00
30.00
2,700
-2.00(-6.25%)
Apr 05, 2023
33.75
33.75
32.00
32.00
3,197
-0.75(-2.29%)
Apr 04, 2023
32.50
34.25
31.50
32.75
6,231
+0.88(+2.75%)
Apr 03, 2023
32.00
33.00
31.00
31.88
6,134
-1.12(-3.41%)
Mar 31, 2023
33.75
34.50
31.75
33.00
8,495
-2.50(-7.04%)
Mar 30, 2023
37.75
38.75
31.75
35.50
8,538
-2.00(-5.33%)
Mar 29, 2023
36.75
38.00
35.00
37.50
10,098
+1.75(+4.90%)
Mar 28, 2023
36.00
37.50
35.00
35.75
10,287
-0.25(-0.69%)
Mar 27, 2023
31.50
38.12
31.00
36.00
42,511
+6.75(+23.08%)
Mar 24, 2023
29.00
29.50
27.75
29.25
5,056
+0.25(+0.86%)
Mar 23, 2023
29.75
30.00
28.50
29.00
7,866
-0.25(-0.85%)
Mar 22, 2023
29.25
29.75
28.25
29.25
9,060
+0.25(+0.86%)
Mar 21, 2023
29.75
30.75
27.75
29.00
15,745
-1.00(-3.33%)
Mar 20, 2023
32.50
32.50
29.25
30.00
8,331
-1.00(-3.23%)
Mar 17, 2023
32.25
32.25
30.00
31.00
14,224
-0.50(-1.59%)
Mar 16, 2023
30.50
33.25
30.50
31.50
8,419
+0.00(+0.00%)
Mar 15, 2023
30.75
32.50
29.25
31.50
9,607
+1.00(+3.28%)
Mar 14, 2023
33.00
35.00
30.50
30.50
12,407
-2.25(-6.87%)
Mar 13, 2023
33.25
35.16
32.25
32.75
11,480
-1.25(-3.68%)
Mar 10, 2023
38.75
38.75
32.00
34.00
19,287
-4.00(-10.53%)
Mar 09, 2023
31.75
41.00
31.75
38.00
93,074
+7.75(+25.62%)
Mar 08, 2023
32.25
33.18
29.75
30.25
25,144
-3.25(-9.70%)
Mar 07, 2023
32.50
37.50
31.75
33.50
67,284
+1.00(+3.08%)
Mar 06, 2023
33.75
34.70
32.00
32.50
23,248
-1.75(-5.11%)
Mar 03, 2023
34.50
39.50
33.50
34.25
49,072
+0.25(+0.74%)
Mar 02, 2023
32.75
35.50
31.25
34.00
16,497
-0.75(-2.16%)
Mar 01, 2023
37.50
37.50
33.75
34.75
11,176
-3.75(-9.74%)
Feb 28, 2023
34.25
42.00
34.00
38.50
63,111
+3.25(+9.22%)
Feb 27, 2023
35.00
39.00
33.75
35.25
14,307
-2.00(-5.37%)
Feb 24, 2023
39.25
40.50
36.25
37.25
13,429
-2.50(-6.29%)
Feb 23, 2023
40.00
42.25
37.75
39.75
11,233
-0.02(-0.04%)
Feb 22, 2023
41.75
42.50
38.75
39.77
14,944
-2.48(-5.88%)
Feb 21, 2023
51.00
51.00
41.25
42.25
30,528
-8.75(-17.16%)
Feb 17, 2023
55.50
56.60
50.00
51.00
20,262
-4.00(-7.27%)
Feb 16, 2023
59.25
60.50
54.25
55.00
14,364
-4.50(-7.56%)
Feb 15, 2023
55.25
61.02
53.75
59.50
17,486
+3.25(+5.78%)
Feb 14, 2023
57.25
59.00
54.75
56.25
17,723
-2.00(-3.43%)
Feb 13, 2023
58.25
60.25
56.75
58.25
13,064
-0.75(-1.27%)
Feb 10, 2023
64.00
65.73
56.25
59.00
30,192
-6.62(-10.10%)
Feb 09, 2023
72.25
73.15
65.25
65.62
26,574
-6.62(-9.17%)
Feb 08, 2023
72.25
78.25
70.25
72.25
55,183
-1.50(-2.03%)
Feb 07, 2023
78.75
80.00
71.75
73.75
21,160
-5.50(-6.94%)
Feb 06, 2023
77.50
85.00
75.50
79.25
34,856
+3.00(+3.93%)
Feb 03, 2023
74.00
83.15
74.00
76.25
47,536
+1.50(+2.01%)
Feb 02, 2023
72.50
76.75
71.53
74.75
34,913
+3.25(+4.55%)
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
.