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
Digitiliti Inc
(OP:
DIGI
)
0.0001
UNCHANGED
Last Price
Updated: 2:36 PM EST, Nov 20, 2023
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 (%)
Apr 29, 2005
3.490
3.500
3.490
3.490
588,451
+0.01(+0.29%)
Apr 28, 2005
3.480
3.500
3.480
3.480
681,731
-0.01(-0.29%)
Apr 27, 2005
3.470
3.490
3.470
3.490
1,175,887
+0.02(+0.58%)
Apr 26, 2005
3.480
3.490
3.470
3.470
649,878
+0.00(+0.00%)
Apr 25, 2005
3.480
3.490
3.450
3.470
908,724
+0.00(+0.00%)
Apr 22, 2005
3.480
3.600
3.470
3.470
262,743
-0.01(-0.29%)
Apr 21, 2005
3.470
3.490
3.460
3.480
654,694
+0.02(+0.58%)
Apr 20, 2005
3.460
3.470
3.460
3.460
1,239,869
+0.00(+0.00%)
Apr 19, 2005
3.460
3.470
3.460
3.460
723,722
+0.00(+0.00%)
Apr 18, 2005
3.460
3.470
3.460
3.460
405,420
+0.00(+0.00%)
Apr 15, 2005
3.470
3.470
3.460
3.460
513,593
-0.01(-0.29%)
Apr 14, 2005
3.460
3.470
3.460
3.470
394,153
+0.00(+0.00%)
Apr 13, 2005
3.460
3.470
3.460
3.470
315,037
+0.01(+0.29%)
Apr 12, 2005
3.470
3.480
3.450
3.460
5,126,552
-0.01(-0.29%)
Apr 11, 2005
3.470
3.480
3.470
3.470
209,895
+0.00(+0.00%)
Apr 08, 2005
3.470
3.480
3.470
3.470
333,094
+0.00(+0.00%)
Apr 07, 2005
3.490
3.490
3.460
3.470
197,194
+0.01(+0.29%)
Apr 06, 2005
3.460
3.470
3.460
3.460
430,227
+0.00(+0.00%)
Apr 05, 2005
3.460
3.470
3.460
3.460
362,006
+0.00(+0.00%)
Apr 04, 2005
3.460
3.490
3.460
3.460
408,180
+0.00(+0.00%)
Apr 01, 2005
3.450
3.462
3.450
3.460
1,351,237
+0.02(+0.58%)
Mar 31, 2005
3.450
3.460
3.440
3.440
1,738,165
-0.01(-0.30%)
Mar 30, 2005
3.450
3.460
3.440
3.450
1,551,384
+0.01(+0.31%)
Mar 29, 2005
3.450
3.460
3.430
3.440
2,181,954
-0.01(-0.29%)
Mar 28, 2005
3.450
3.470
3.400
3.450
10,562,141
+1.16(+50.66%)
Mar 24, 2005
2.260
2.320
2.180
2.290
226,447
+0.11(+5.05%)
Mar 23, 2005
2.060
2.360
2.060
2.180
333,840
+0.09(+4.31%)
Mar 22, 2005
2.040
2.300
2.000
2.090
2,400,184
+0.10(+5.03%)
Mar 21, 2005
1.960
1.990
1.960
1.990
52,540
+0.00(+0.00%)
Mar 18, 2005
1.911
2.030
1.900
1.990
235,643
+0.05(+2.58%)
Mar 17, 2005
1.880
1.970
1.880
1.940
101,156
+0.02(+1.04%)
Mar 16, 2005
1.870
1.940
1.870
1.920
120,354
+0.00(+0.00%)
Mar 15, 2005
1.920
1.940
1.900
1.920
164,541
-0.01(-0.52%)
Mar 14, 2005
1.890
1.940
1.890
1.930
160,178
-0.01(-0.52%)
Mar 11, 2005
1.890
1.990
1.890
1.940
141,155
+0.01(+0.52%)
Mar 10, 2005
1.920
1.980
1.830
1.930
193,237
-0.04(-2.03%)
Mar 09, 2005
1.970
1.990
1.970
1.970
71,330
+0.00(+0.00%)
Mar 08, 2005
1.980
2.000
1.970
1.970
237,560
-0.01(-0.51%)
Mar 07, 2005
1.990
2.000
1.940
1.980
176,782
-0.01(-0.50%)
Mar 04, 2005
2.000
2.010
1.990
1.990
227,974
-0.02(-1.00%)
Mar 03, 2005
1.990
2.040
1.980
2.010
198,166
+0.01(+0.50%)
Mar 02, 2005
1.970
2.010
1.910
2.000
325,077
+0.00(+0.00%)
Mar 01, 2005
2.050
2.050
1.990
2.000
347,690
+0.00(+0.00%)
Feb 28, 2005
2.040
2.080
1.980
2.000
504,080
+0.00(+0.00%)
Feb 25, 2005
1.950
2.000
1.930
2.000
588,613
+0.09(+4.71%)
Feb 24, 2005
1.900
1.930
1.880
1.910
744,888
+0.05(+2.69%)
Feb 23, 2005
1.870
1.880
1.860
1.860
250,070
-0.01(-0.53%)
Feb 22, 2005
1.870
1.880
1.870
1.870
114,614
+0.00(+0.00%)
Feb 18, 2005
1.870
1.880
1.850
1.870
265,157
+0.00(+0.00%)
Feb 17, 2005
1.860
1.880
1.860
1.870
264,340
+0.02(+1.08%)
Feb 16, 2005
1.860
1.880
1.850
1.850
245,342
+0.00(+0.00%)
Feb 15, 2005
1.860
1.870
1.850
1.850
235,813
+0.00(+0.00%)
Feb 14, 2005
1.850
1.890
1.850
1.850
439,789
+0.00(+0.00%)
Feb 11, 2005
1.850
1.890
1.750
1.850
1,899,776
+0.40(+27.59%)
Feb 10, 2005
1.430
1.450
1.423
1.450
26,200
+0.02(+1.40%)
Feb 09, 2005
1.450
1.460
1.430
1.430
22,313
-0.05(-3.38%)
Feb 08, 2005
1.410
1.490
1.410
1.480
31,387
+0.02(+1.37%)
Feb 07, 2005
1.500
1.500
1.430
1.460
23,750
-0.01(-0.68%)
Feb 04, 2005
1.500
1.510
1.440
1.470
118,681
-0.01(-0.61%)
Feb 03, 2005
1.440
1.479
1.430
1.479
10,730
+0.01(+0.61%)
Feb 02, 2005
1.470
1.480
1.450
1.470
61,274
+0.01(+0.68%)
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
.