Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Brands Group Inc (NQ: DBGI )

0.1040 -0.0097 (-8.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 28, 2024 1.440 1.518 1.420 1.465 18,449 +0.05(+3.17%)
Jun 27, 2024 1.420 1.534 1.370 1.420 45,479 +0.05(+3.65%)
Jun 26, 2024 1.400 1.450 1.360 1.370 10,410 -0.05(-3.52%)
Jun 25, 2024 1.410 1.450 1.310 1.420 44,906 +0.04(+2.90%)
Jun 24, 2024 1.350 1.500 1.350 1.380 29,120 +0.00(+0.00%)
Jun 21, 2024 1.430 1.500 1.350 1.380 74,432 -0.09(-6.12%)
Jun 20, 2024 1.470 1.575 1.450 1.470 32,617 +0.02(+1.38%)
Jun 18, 2024 1.650 1.650 1.430 1.450 42,241 -0.10(-6.45%)
Jun 17, 2024 1.640 1.650 1.460 1.550 33,441 -0.10(-6.06%)
Jun 14, 2024 1.750 1.807 1.570 1.650 39,360 -0.15(-8.33%)
Jun 13, 2024 1.890 1.950 1.620 1.800 59,694 -0.13(-6.74%)
Jun 12, 2024 1.800 2.000 1.750 1.930 94,804 +0.20(+11.56%)
Jun 11, 2024 1.710 1.890 1.710 1.730 43,225 -0.03(-1.70%)
Jun 10, 2024 1.610 1.840 1.586 1.760 86,505 +0.10(+6.15%)
Jun 07, 2024 1.590 1.732 1.580 1.658 28,875 +0.06(+3.62%)
Jun 06, 2024 1.630 1.740 1.570 1.600 38,713 -0.03(-1.84%)
Jun 05, 2024 1.670 1.720 1.580 1.630 53,834 -0.08(-4.68%)
Jun 04, 2024 1.730 1.748 1.620 1.710 29,791 -0.03(-1.72%)
Jun 03, 2024 1.810 1.858 1.590 1.740 73,047 -0.13(-6.95%)
May 31, 2024 1.790 1.922 1.770 1.870 19,617 -0.02(-1.06%)
May 30, 2024 1.820 1.930 1.800 1.890 24,399 +0.03(+1.61%)
May 29, 2024 1.820 1.960 1.660 1.860 83,211 +0.11(+6.29%)
May 28, 2024 1.820 1.900 1.630 1.750 70,885 -0.12(-6.42%)
May 24, 2024 1.990 2.120 1.820 1.870 672,992 -0.13(-6.50%)
May 23, 2024 2.010 2.060 1.960 2.000 40,453 -0.03(-1.48%)
May 22, 2024 2.050 2.100 1.950 2.030 40,765 -0.04(-1.93%)
May 21, 2024 2.270 2.296 2.000 2.070 63,276 -0.04(-1.90%)
May 20, 2024 2.670 2.791 1.880 2.110 177,320 -0.50(-19.16%)
May 17, 2024 2.720 2.793 2.580 2.610 29,832 -0.10(-3.69%)
May 16, 2024 2.780 2.810 2.540 2.710 25,746 +0.02(+0.74%)
May 15, 2024 2.460 2.770 2.420 2.690 25,789 +0.19(+7.60%)
May 14, 2024 2.530 2.600 2.300 2.500 43,385 +0.07(+2.88%)
May 13, 2024 2.310 2.569 2.310 2.430 42,612 +0.15(+6.35%)
May 10, 2024 2.280 2.390 2.260 2.285 41,688 +0.02(+0.66%)
May 09, 2024 2.500 2.560 2.270 2.270 42,766 -0.22(-8.84%)
May 08, 2024 2.620 2.700 2.300 2.490 43,821 -0.09(-3.49%)
May 07, 2024 2.770 2.837 2.510 2.580 58,904 -0.08(-3.01%)
May 06, 2024 2.740 2.980 2.630 2.660 27,182 -0.05(-1.85%)
May 03, 2024 2.700 2.950 2.700 2.710 49,355 -0.23(-7.82%)
May 02, 2024 2.750 2.971 2.703 2.940 13,617 +0.19(+6.91%)
May 01, 2024 2.712 2.930 2.700 2.750 29,852 -0.07(-2.48%)
Apr 30, 2024 2.840 2.950 2.820 2.820 12,598 -0.03(-1.05%)
Apr 29, 2024 3.060 3.190 2.800 2.850 36,493 -0.21(-6.86%)
Apr 26, 2024 3.060 3.238 3.010 3.060 21,002 -0.05(-1.61%)
Apr 25, 2024 3.130 3.240 3.050 3.110 65,575 -0.03(-0.96%)
Apr 24, 2024 2.990 3.300 2.917 3.140 235,555 +0.21(+7.17%)
Apr 23, 2024 2.840 3.023 2.840 2.930 34,697 +0.05(+1.74%)
Apr 22, 2024 2.790 3.044 2.790 2.880 36,869 +0.15(+5.69%)
Apr 19, 2024 2.950 3.130 2.620 2.725 126,022 -0.23(-7.94%)
Apr 18, 2024 2.970 3.179 2.920 2.960 45,318 +0.09(+3.14%)
Apr 17, 2024 3.190 3.460 2.860 2.870 112,262 -0.41(-12.50%)
Apr 16, 2024 3.660 3.750 3.010 3.280 162,015 -0.72(-18.00%)
Apr 15, 2024 4.030 4.380 3.820 4.000 162,286 -0.21(-4.99%)
Apr 12, 2024 3.980 4.640 3.980 4.210 327,337 +0.31(+7.95%)
Apr 11, 2024 4.280 4.705 3.650 3.900 208,626 -0.34(-8.02%)
Apr 10, 2024 4.530 4.561 4.100 4.240 66,583 -0.29(-6.40%)
Apr 09, 2024 4.710 4.800 4.480 4.530 37,758 -0.27(-5.62%)
Apr 08, 2024 4.210 4.850 4.210 4.800 57,409 +0.53(+12.41%)
Apr 05, 2024 4.160 4.320 3.990 4.270 88,154 +0.16(+3.89%)
Apr 04, 2024 4.100 4.250 4.090 4.110 40,960 +0.08(+1.99%)
Apr 03, 2024 3.940 4.120 3.765 4.030 27,692 +0.14(+3.60%)
Apr 02, 2024 4.000 4.000 3.755 3.890 22,477 -0.17(-4.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.