Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Digital Brands Group Inc (NQ: DBGI )

3.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.540 3.970 3.540 3.840 44,666 +0.25(+6.96%)
Mar 26, 2024 3.480 3.640 3.460 3.590 26,375 +0.11(+3.16%)
Mar 25, 2024 3.480 3.550 3.400 3.480 21,487 -0.05(-1.42%)
Mar 22, 2024 3.520 3.650 3.391 3.530 32,102 -0.05(-1.40%)
Mar 21, 2024 3.640 3.716 3.470 3.580 44,584 -0.02(-0.56%)
Mar 20, 2024 3.570 3.950 3.500 3.600 132,620 +0.05(+1.41%)
Mar 19, 2024 3.530 3.790 3.400 3.550 92,674 -0.01(-0.28%)
Mar 18, 2024 3.140 3.700 3.140 3.560 195,765 +0.36(+11.25%)
Mar 15, 2024 3.120 3.350 3.110 3.200 66,341 -0.05(-1.54%)
Mar 14, 2024 3.340 3.350 3.210 3.250 21,768 -0.10(-2.99%)
Mar 13, 2024 3.330 3.495 3.160 3.350 44,906 -0.02(-0.59%)
Mar 12, 2024 3.460 3.460 3.310 3.370 43,057 -0.03(-0.88%)
Mar 11, 2024 3.500 3.530 3.284 3.400 47,330 -0.07(-2.02%)
Mar 08, 2024 3.620 3.800 3.440 3.470 65,366 -0.16(-4.41%)
Mar 07, 2024 3.860 3.860 3.600 3.630 80,423 -0.13(-3.46%)
Mar 06, 2024 3.770 3.940 3.600 3.760 65,735 +0.04(+1.08%)
Mar 05, 2024 3.890 4.052 3.700 3.720 82,890 -0.36(-8.82%)
Mar 04, 2024 4.000 4.160 3.900 4.080 63,510 +0.03(+0.74%)
Mar 01, 2024 4.090 4.460 4.010 4.050 158,945 +0.01(+0.25%)
Feb 29, 2024 4.130 4.343 4.000 4.040 107,948 -0.18(-4.27%)
Feb 28, 2024 4.440 4.480 4.150 4.220 64,203 -0.09(-2.09%)
Feb 27, 2024 4.610 4.750 4.310 4.310 117,191 -0.34(-7.31%)
Feb 26, 2024 4.740 4.926 4.570 4.650 88,441 -0.12(-2.52%)
Feb 23, 2024 4.780 4.890 4.210 4.770 233,393 -0.20(-4.02%)
Feb 22, 2024 5.010 5.200 4.662 4.970 159,802 -0.01(-0.20%)
Feb 21, 2024 5.000 5.091 4.440 4.980 223,257 -0.02(-0.45%)
Feb 20, 2024 5.180 5.400 4.660 5.003 223,808 -0.21(-3.98%)
Feb 16, 2024 4.500 5.450 4.260 5.210 537,706 +0.45(+9.45%)
Feb 15, 2024 4.510 4.993 4.062 4.760 865,741 -0.31(-6.11%)
Feb 14, 2024 6.800 6.890 4.450 5.070 1,955,468 -1.78(-25.99%)
Feb 13, 2024 7.690 12.80 5.740 6.850 69,584,496 +3.98(+139.09%)
Feb 12, 2024 2.800 2.900 2.670 2.865 48,947 +0.18(+6.51%)
Feb 09, 2024 2.760 2.810 2.550 2.690 51,098 -0.01(-0.37%)
Feb 08, 2024 2.700 2.821 2.660 2.700 47,600 -0.05(-1.82%)
Feb 07, 2024 2.700 2.900 2.620 2.750 118,437 +0.14(+5.36%)
Feb 06, 2024 2.460 2.890 2.460 2.610 134,080 +0.10(+3.98%)
Feb 05, 2024 2.410 2.610 2.400 2.510 30,934 +0.09(+3.72%)
Feb 02, 2024 2.400 2.580 2.400 2.420 21,473 -0.04(-1.63%)
Feb 01, 2024 2.450 2.525 2.410 2.460 36,846 +0.11(+4.68%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.