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 (%)
Aug 31, 2022
367.00
367.00
337.50
340.75
1,043
-22.25(-6.13%)
Aug 30, 2022
358.75
381.00
358.75
363.00
665
-1.25(-0.34%)
Aug 29, 2022
386.25
389.50
358.75
364.25
698
-14.00(-3.70%)
Aug 26, 2022
401.50
401.50
362.75
378.25
696
-17.75(-4.48%)
Aug 25, 2022
400.00
420.25
380.00
396.00
752
+5.75(+1.47%)
Aug 24, 2022
384.75
397.50
368.75
390.25
409
+13.75(+3.65%)
Aug 23, 2022
394.75
395.00
357.50
376.50
854
-19.25(-4.86%)
Aug 22, 2022
415.50
415.50
383.25
395.75
884
+1.75(+0.44%)
Aug 19, 2022
362.75
400.25
350.25
394.00
2,794
+30.50(+8.39%)
Aug 18, 2022
382.50
399.50
356.00
363.50
1,474
-35.00(-8.78%)
Aug 17, 2022
390.00
400.00
380.00
398.50
1,321
-0.50(-0.13%)
Aug 16, 2022
405.00
434.25
375.00
399.00
2,414
-21.00(-5.00%)
Aug 15, 2022
450.00
476.25
404.75
420.00
3,356
-7.50(-1.75%)
Aug 12, 2022
475.00
475.00
420.00
427.50
3,354
-7.50(-1.72%)
Aug 11, 2022
400.00
447.25
370.00
435.00
5,331
+42.25(+10.76%)
Aug 10, 2022
347.50
399.75
338.50
392.75
3,396
+52.75(+15.51%)
Aug 09, 2022
356.25
358.75
336.00
340.00
2,659
+10.50(+3.19%)
Aug 08, 2022
335.25
340.25
325.00
329.50
974
-1.75(-0.53%)
Aug 05, 2022
342.50
355.00
329.75
331.25
1,013
-18.75(-5.36%)
Aug 04, 2022
329.25
372.50
325.00
350.00
3,915
+50.00(+16.67%)
Aug 03, 2022
305.00
325.00
287.50
300.00
2,482
-13.75(-4.38%)
Aug 02, 2022
250.00
332.00
262.50
313.75
5,377
+46.25(+17.29%)
Aug 01, 2022
274.00
295.00
262.50
267.50
1,843
-5.00(-1.83%)
Jul 29, 2022
275.00
282.00
261.25
272.50
1,811
-10.00(-3.54%)
Jul 28, 2022
258.50
295.00
250.00
282.50
5,119
-57.00(-16.79%)
Jul 27, 2022
343.75
350.00
325.00
339.50
5,571
+12.50(+3.82%)
Jul 26, 2022
366.75
374.00
325.00
327.00
1,892
-36.00(-9.92%)
Jul 25, 2022
375.00
384.25
361.75
363.00
737
-17.00(-4.47%)
Jul 22, 2022
392.50
392.50
362.75
380.00
1,027
-10.75(-2.75%)
Jul 21, 2022
391.00
399.25
375.00
390.75
1,012
-4.25(-1.08%)
Jul 20, 2022
397.25
405.00
367.50
395.00
1,184
+5.00(+1.28%)
Jul 19, 2022
378.00
398.50
378.00
390.00
1,782
+14.25(+3.79%)
Jul 18, 2022
375.00
393.50
353.25
375.75
1,813
-13.00(-3.34%)
Jul 15, 2022
400.25
403.75
378.75
388.75
2,779
-9.00(-2.26%)
Jul 14, 2022
475.00
487.50
378.00
397.75
5,957
-89.75(-18.41%)
Jul 13, 2022
491.25
511.75
480.00
487.50
855
-9.50(-1.91%)
Jul 12, 2022
525.00
555.00
491.00
497.00
3,008
-27.75(-5.29%)
Jul 11, 2022
550.00
537.50
489.00
524.75
1,833
-4.50(-0.85%)
Jul 08, 2022
510.00
542.50
500.50
529.25
2,585
+19.25(+3.77%)
Jul 07, 2022
532.50
537.50
507.50
510.00
1,955
-12.50(-2.39%)
Jul 06, 2022
535.00
569.75
505.00
522.50
6,259
+29.75(+6.04%)
Jul 05, 2022
475.00
505.50
475.00
492.75
876
-12.25(-2.43%)
Jul 01, 2022
480.00
512.50
479.50
505.00
1,060
+17.75(+3.64%)
Jun 30, 2022
525.00
525.00
471.50
487.25
1,344
-40.25(-7.63%)
Jun 29, 2022
474.75
543.75
462.50
527.50
2,013
+39.00(+7.98%)
Jun 28, 2022
482.50
517.50
469.50
488.50
1,247
+6.25(+1.30%)
Jun 27, 2022
470.50
492.00
463.00
482.25
463
-0.25(-0.05%)
Jun 24, 2022
477.25
500.00
462.75
482.50
771
+11.00(+2.33%)
Jun 23, 2022
458.75
481.00
451.00
471.50
614
+14.50(+3.17%)
Jun 22, 2022
435.75
487.50
435.75
457.00
1,007
+0.50(+0.11%)
Jun 21, 2022
489.75
507.25
448.25
456.50
2,872
-21.50(-4.50%)
Jun 17, 2022
532.00
537.50
478.00
478.00
1,555
-59.00(-10.99%)
Jun 16, 2022
450.00
547.50
450.00
537.00
3,158
+66.50(+14.13%)
Jun 15, 2022
475.00
492.50
464.75
470.50
755
+0.00(+0.00%)
Jun 14, 2022
525.00
533.50
457.00
470.50
1,640
-43.75(-8.51%)
Jun 13, 2022
500.00
564.75
490.00
514.25
2,256
-18.25(-3.43%)
Jun 10, 2022
514.50
561.50
487.75
532.50
3,935
-27.00(-4.83%)
Jun 09, 2022
435.50
573.75
426.25
559.50
8,657
+124.00(+28.47%)
Jun 08, 2022
430.00
455.25
425.00
435.50
721
-3.50(-0.80%)
Jun 07, 2022
425.00
452.50
414.75
439.00
1,089
-8.50(-1.90%)
Jun 06, 2022
484.00
500.00
431.75
447.50
2,496
-44.25(-9.00%)
Jun 03, 2022
469.00
497.50
456.75
491.75
1,248
-2.00(-0.41%)
Jun 02, 2022
512.50
519.25
468.75
493.75
1,454
-14.75(-2.90%)
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
.