Digital Brands Group Inc (DBGIW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 11.53 | 0.21 | 1.86 | 11.51 | 11.54 | 11.51 | 850 |
| 1724366100 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1724279700 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1724193300 | 11.32 | 0.21 | 1.89 | 11.3 | 11.32 | 11.3 | 401 |
| 1724106900 | 11.11 | -0.5 | -4.31 | 12.49 | 12.49 | 10.11 | 1861 |
| 1723847700 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.61 | 369 |
| 1723761300 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.61 | 0 |
| 1723674900 | 11.61 | 0.05 | 0.43 | 11.62 | 11.69 | 11.61 | 370 |
| 1723588500 | 11.56 | 0.05 | 0.43 | 11.6 | 11.6 | 11.56 | 401 |
| 1723502100 | 11.51 | 0.3 | 2.68 | 12.2 | 12.2 | 9.1199999 | 1692 |
| 1723242900 | 11.21 | 0.81 | 7.79 | 11.53 | 11.53 | 11.21 | 406 |
| 1723156500 | 10.4 | -0.8 | -7.14 | 10.86 | 10.86 | 10.4 | 1015 |
| 1723070100 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1722983700 | 11.2 | 0 | 0.00 | 11.95 | 11.95 | 11.2 | 410 |
| 1722897300 | 11.2 | 0 | 0.00 | 11.04 | 11.2 | 11.04 | 77 |
| 1722638100 | 11.2 | -2.58 | -18.72 | 11.5 | 11.5 | 11.2 | 600 |
| 1722551700 | 13.78 | 0 | 0.00 | 12.32 | 13.78 | 12.32 | 1 |
| 1722465300 | 13.78 | 0 | 0.00 | 11.15 | 13.78 | 11.15 | 5 |
| 1722378900 | 13.78 | 2.67 | 24.03 | 10.04 | 13.78 | 10.04 | 4468 |
| 1722292500 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1722033300 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1721946900 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 53 |
| 1721860500 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1721774100 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1721687700 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1721428500 | 11.11 | 0 | 0.00 | 12 | 12 | 11.11 | 50 |
| 1721342100 | 11.11 | -0.29 | -2.54 | 11.42 | 11.42 | 11.11 | 261 |
| 1721255700 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 12 |
| 1721169300 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1721082900 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1720823700 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1720737300 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1720650900 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1720564500 | 11.4 | 0 | 0.00 | 11.21 | 11.4 | 11.21 | 13 |
| 1720478100 | 11.4 | 0 | 0.00 | 12.5 | 12.5 | 11.4 | 6 |
| 1720218900 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1720040640 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1719959700 | 11.4 | 0 | 0.00 | 11.11 | 11.4 | 11.11 | 24 |
| 1719873300 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1719614100 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1719527700 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1719441300 | 11.4 | 2.94 | 34.75 | 9.7 | 11.6 | 9.7 | 2230 |
| 1719354900 | 8.46 | 0 | 0.00 | 9.4 | 9.4 | 8.46 | 617 |
| 1719268500 | 8.46 | 0.46 | 5.75 | 8.8 | 9.9 | 8.46 | 2370 |
| 1719009300 | 8 | -5.65 | -41.39 | 12.42 | 12.42 | 8 | 102 |
| 1718922900 | 13.65 | 0.55 | 4.20 | 13.79 | 14.95 | 13.2 | 9033 |
| 1718750100 | 13.1 | 1 | 8.26 | 12.79 | 13.98 | 12.79 | 8516 |
| 1718663700 | 12.1 | 0 | 0.00 | 12.11 | 14.69 | 12.1 | 7859 |
| 1718404500 | 12.1 | -0.4 | -3.20 | 12.11 | 12.11 | 12.1 | 1210 |
| 1718318100 | 12.5 | -0.32 | -2.50 | 12.98 | 13.6 | 12.5 | 6788 |
| 1718231700 | 12.82 | 0.2 | 1.58 | 12.62 | 12.82 | 12.62 | 1078 |
| 1718145300 | 12.62 | 0.03 | 0.24 | 12.1 | 13.93 | 12.1 | 3227 |
| 1718058900 | 12.59 | 1.39 | 12.41 | 10.82 | 12.59 | 10.82 | 3591 |
| 1717799700 | 11.2 | 0 | 0.00 | 12.61 | 12.61 | 11.2 | 2 |
| 1717713300 | 11.2 | 0.2 | 1.82 | 10.85 | 11.2 | 10.85 | 1075 |
| 1717626900 | 11 | 1.88 | 20.61 | 10.24 | 11.8 | 10.24 | 984 |
| 1717540500 | 9.1199999 | 0 | 0.00 | 10.64 | 10.64 | 9.1199999 | 3 |
| 1717454100 | 9.1199999 | 0.52 | 6.05 | 9.1199999 | 9.1199999 | 9.1199999 | 683 |
| 1717194900 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1717108500 | 8.6 | -0.9 | -9.47 | 8.6 | 8.6 | 8.6 | 101 |
| 1717022100 | 9.5 | -1.9 | -16.67 | 10.37 | 10.37 | 9.5 | 107 |
| 1716935700 | 11.4 | -1.1 | -8.80 | 11.5 | 11.5 | 11.4 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
