Skip to main content
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 (%)
Jan 31, 2003 1.380 1.450 1.280 1.440 21,200 +0.04(+2.86%)
Jan 30, 2003 1.400 1.400 1.380 1.400 14,400 -0.01(-0.71%)
Jan 29, 2003 1.360 1.410 1.260 1.410 36,500 +0.06(+4.44%)
Jan 28, 2003 1.360 1.400 1.260 1.350 265,000 +0.04(+3.05%)
Jan 27, 2003 1.400 1.420 1.280 1.310 16,700 -0.15(-10.27%)
Jan 24, 2003 1.470 1.520 1.370 1.460 45,500 -0.08(-5.19%)
Jan 23, 2003 1.520 1.550 1.470 1.540 15,700 +0.01(+0.65%)
Jan 22, 2003 1.570 1.570 1.500 1.530 60,600 -0.02(-1.29%)
Jan 21, 2003 1.600 1.600 1.550 1.550 22,600 -0.03(-1.90%)
Jan 17, 2003 1.600 1.640 1.560 1.580 206,800 -0.05(-3.07%)
Jan 16, 2003 1.720 1.760 1.600 1.630 7,700 -0.12(-6.86%)
Jan 15, 2003 1.720 1.750 1.630 1.750 36,400 +0.03(+1.69%)
Jan 14, 2003 1.750 1.800 1.680 1.721 159,200 -0.06(-3.31%)
Jan 13, 2003 1.700 1.800 1.630 1.780 73,800 +0.10(+5.95%)
Jan 10, 2003 1.620 1.710 1.620 1.680 200,500 +0.03(+1.82%)
Jan 09, 2003 1.640 1.680 1.620 1.650 89,000 +0.00(+0.00%)
Jan 08, 2003 1.590 1.650 1.480 1.650 147,500 -0.35(-17.46%)
Jan 07, 2003 1.850 2.010 1.800 1.999 128,400 +0.11(+5.77%)
Jan 06, 2003 1.840 1.900 1.800 1.890 67,100 +0.10(+5.59%)
Jan 03, 2003 1.750 1.850 1.750 1.790 15,300 +0.06(+3.47%)
Jan 02, 2003 1.830 1.850 1.730 1.730 253,100 -0.17(-8.95%)
Dec 31, 2002 1.840 1.900 1.710 1.900 25,800 +0.03(+1.88%)
Dec 30, 2002 1.860 1.890 1.610 1.865 32,900 +0.00(+0.27%)
Dec 27, 2002 1.800 1.890 1.800 1.860 5,000 +0.06(+3.33%)
Dec 26, 2002 1.690 1.840 1.690 1.800 44,700 +0.10(+5.88%)
Dec 24, 2002 1.650 1.700 1.650 1.700 1,800 +0.00(+0.00%)
Dec 23, 2002 1.650 1.700 1.480 1.700 15,600 +0.01(+0.59%)
Dec 20, 2002 1.650 1.770 1.480 1.690 31,100 +0.01(+0.60%)
Dec 19, 2002 1.740 1.740 1.650 1.680 29,800 -0.17(-9.19%)
Dec 18, 2002 1.840 1.850 1.730 1.850 2,200 +0.08(+4.52%)
Dec 17, 2002 1.780 1.790 1.770 1.770 10,400 +0.01(+0.57%)
Dec 16, 2002 1.750 1.890 1.700 1.760 12,000 -0.13(-6.88%)
Dec 13, 2002 1.840 1.890 1.660 1.890 79,000 +0.05(+2.72%)
Dec 12, 2002 1.840 1.870 1.840 1.840 2,900 -0.05(-2.65%)
Dec 11, 2002 1.800 1.900 1.790 1.890 16,300 +0.03(+1.61%)
Dec 10, 2002 1.810 1.870 1.800 1.860 10,700 +0.01(+0.54%)
Dec 09, 2002 1.840 1.900 1.810 1.850 19,900 +0.00(+0.00%)
Dec 06, 2002 1.880 1.880 1.840 1.850 15,600 +0.01(+0.49%)
Dec 05, 2002 1.850 1.920 1.841 1.841 6,200 +0.00(+0.05%)
Dec 04, 2002 1.850 1.940 1.820 1.840 8,400 +0.04(+2.22%)
Dec 03, 2002 1.940 1.940 1.770 1.800 107,600 -0.15(-7.69%)
Dec 02, 2002 1.980 2.000 1.850 1.950 66,100 -0.05(-2.50%)
Nov 29, 2002 1.970 2.000 1.960 2.000 8,700 +0.02(+1.01%)
Nov 27, 2002 1.910 1.980 1.910 1.980 50,900 +0.01(+0.51%)
Nov 26, 2002 1.790 1.970 1.750 1.970 18,000 +0.02(+1.03%)
Nov 25, 2002 1.800 2.030 1.750 1.950 343,800 +0.22(+12.65%)
Nov 22, 2002 1.680 1.870 1.650 1.731 46,300 -0.04(-2.20%)
Nov 21, 2002 1.690 1.850 1.650 1.770 17,600 +0.09(+5.36%)
Nov 20, 2002 1.700 1.800 1.610 1.680 20,900 -0.02(-1.18%)
Nov 19, 2002 1.640 1.740 1.640 1.700 14,500 +0.00(+0.00%)
Nov 18, 2002 1.730 1.770 1.600 1.700 15,100 -0.03(-1.73%)
Nov 15, 2002 1.750 1.780 1.680 1.730 12,300 -0.03(-1.70%)
Nov 14, 2002 1.719 1.790 1.710 1.760 106,400 +0.15(+9.32%)
Nov 13, 2002 1.610 1.740 1.610 1.610 12,600 -0.01(-0.62%)
Nov 12, 2002 1.600 1.700 1.600 1.620 29,000 +0.05(+3.18%)
Nov 11, 2002 1.640 1.640 1.560 1.570 28,800 -0.18(-10.23%)
Nov 08, 2002 1.600 1.749 1.600 1.749 16,200 +0.15(+9.31%)
Nov 07, 2002 1.600 1.601 1.600 1.600 40,900 -0.01(-0.93%)
Nov 06, 2002 1.600 1.650 1.600 1.615 19,200 +0.00(+0.31%)
Nov 05, 2002 1.630 1.640 1.560 1.610 78,000 +0.01(+0.63%)
Nov 04, 2002 1.650 1.750 1.600 1.600 33,300 +0.08(+5.26%)
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.