Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digitiliti Inc (OP: DIGI )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.770 1.900 1.740 1.900 40,000 +0.16(+9.20%)
Jun 29, 2004 1.700 1.770 1.700 1.740 19,800 +0.07(+4.19%)
Jun 28, 2004 1.850 1.850 1.670 1.670 19,600 -0.15(-8.24%)
Jun 25, 2004 1.800 1.880 1.800 1.820 20,100 +0.03(+1.68%)
Jun 24, 2004 1.770 1.980 1.770 1.790 196,900 +0.08(+4.74%)
Jun 23, 2004 1.720 1.770 1.670 1.709 32,600 -0.04(-2.34%)
Jun 22, 2004 1.610 1.760 1.610 1.750 88,800 +0.12(+7.36%)
Jun 21, 2004 1.590 1.670 1.590 1.630 50,500 -0.01(-0.61%)
Jun 18, 2004 1.620 1.650 1.600 1.640 5,900 -0.01(-0.61%)
Jun 17, 2004 1.580 1.650 1.580 1.650 12,600 +0.03(+1.85%)
Jun 16, 2004 1.700 1.700 1.590 1.620 21,900 -0.05(-2.99%)
Jun 15, 2004 1.660 1.700 1.650 1.670 12,800 +0.03(+1.83%)
Jun 14, 2004 1.650 1.700 1.620 1.640 21,100 -0.06(-3.53%)
Jun 10, 2004 1.690 1.800 1.600 1.700 32,900 +0.04(+2.41%)
Jun 09, 2004 1.709 1.740 1.650 1.660 22,200 -0.04(-2.35%)
Jun 08, 2004 1.650 1.750 1.650 1.700 33,900 +0.01(+0.59%)
Jun 07, 2004 1.670 1.750 1.670 1.690 24,500 +0.02(+1.20%)
Jun 04, 2004 1.690 1.770 1.650 1.670 40,500 -0.07(-4.02%)
Jun 03, 2004 1.780 1.800 1.690 1.740 19,700 -0.01(-0.57%)
Jun 02, 2004 1.740 1.790 1.700 1.750 41,900 -0.02(-1.07%)
Jun 01, 2004 1.750 1.830 1.700 1.769 27,600 -0.04(-2.27%)
May 28, 2004 1.830 1.830 1.760 1.810 10,500 +0.06(+3.43%)
May 27, 2004 1.860 1.870 1.750 1.750 31,800 -0.08(-4.42%)
May 26, 2004 1.790 1.870 1.790 1.831 10,900 -0.03(-1.56%)
May 25, 2004 1.860 1.870 1.800 1.860 5,500 -0.01(-0.53%)
May 24, 2004 1.840 1.870 1.790 1.870 7,000 +0.09(+5.06%)
May 21, 2004 1.801 1.840 1.720 1.780 22,100 -0.05(-2.73%)
May 20, 2004 1.930 1.990 1.800 1.830 52,500 -0.11(-5.67%)
May 19, 2004 1.730 1.990 1.690 1.940 111,900 +0.31(+19.02%)
May 18, 2004 1.730 1.760 1.610 1.630 107,400 -0.08(-4.68%)
May 17, 2004 1.690 1.840 1.660 1.710 176,100 -0.34(-16.59%)
May 14, 2004 2.100 2.120 1.990 2.050 48,300 -0.04(-1.91%)
May 13, 2004 1.970 2.110 1.810 2.090 80,600 +0.19(+9.77%)
May 12, 2004 2.200 2.220 1.900 1.904 112,500 +0.07(+4.04%)
May 11, 2004 1.740 1.830 1.720 1.830 26,900 +0.06(+3.39%)
May 10, 2004 1.660 1.780 1.660 1.770 100,300 +0.05(+2.91%)
May 07, 2004 1.660 1.780 1.660 1.720 170,300 +0.04(+2.38%)
May 06, 2004 2.010 2.010 1.580 1.680 223,200 -0.17(-9.24%)
May 05, 2004 1.800 1.990 1.800 1.851 43,200 -0.08(-4.09%)
May 04, 2004 1.900 1.930 1.720 1.930 182,800 +0.07(+3.76%)
May 03, 2004 1.820 1.990 1.760 1.860 55,800 -0.14(-7.00%)
Apr 30, 2004 1.920 2.000 1.780 2.000 122,100 +0.14(+7.53%)
Apr 29, 2004 2.090 2.110 1.800 1.860 145,800 -0.24(-11.43%)
Apr 28, 2004 2.165 2.180 2.100 2.100 432,300 -0.06(-2.78%)
Apr 27, 2004 2.180 2.270 2.150 2.160 70,700 +0.00(+0.00%)
Apr 26, 2004 2.245 2.350 2.130 2.160 155,300 -0.13(-5.64%)
Apr 23, 2004 2.250 2.369 2.200 2.289 131,200 +0.04(+1.73%)
Apr 22, 2004 2.150 2.280 2.150 2.250 101,500 +0.09(+4.17%)
Apr 21, 2004 2.160 2.210 2.150 2.160 30,700 -0.03(-1.37%)
Apr 20, 2004 2.150 2.200 2.150 2.190 503,600 +0.01(+0.46%)
Apr 19, 2004 2.150 2.230 2.150 2.180 148,200 +0.02(+0.93%)
Apr 16, 2004 2.190 2.190 2.140 2.160 151,500 -0.02(-0.92%)
Apr 15, 2004 2.200 2.200 2.180 2.180 28,900 -0.02(-0.91%)
Apr 14, 2004 2.201 2.240 2.180 2.200 52,700 +0.00(+0.00%)
Apr 13, 2004 2.200 2.230 2.170 2.200 573,200 +0.02(+0.92%)
Apr 12, 2004 2.150 2.280 2.150 2.180 216,100 +0.02(+0.93%)
Apr 08, 2004 2.160 2.200 2.160 2.160 646,800 +0.00(+0.00%)
Apr 07, 2004 2.250 2.260 2.160 2.160 610,100 -0.04(-1.82%)
Apr 06, 2004 2.390 2.400 2.010 2.200 928,900 -0.53(-19.44%)
Apr 05, 2004 2.640 2.750 2.610 2.731 91,100 +0.02(+0.77%)
Apr 02, 2004 2.690 2.710 2.595 2.710 93,300 +0.02(+0.74%)
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.