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 30, 2004 2.770 2.770 2.620 2.640 347,100 +0.00(+0.00%)
Jan 29, 2004 2.800 2.860 2.630 2.640 243,200 -0.07(-2.58%)
Jan 28, 2004 2.970 2.980 2.650 2.710 352,300 -0.27(-9.06%)
Jan 27, 2004 2.800 3.000 2.780 2.980 241,500 +0.12(+4.20%)
Jan 26, 2004 2.890 2.890 2.760 2.860 190,700 +0.05(+1.78%)
Jan 23, 2004 2.810 2.888 2.790 2.810 132,200 +0.00(+0.00%)
Jan 22, 2004 2.990 2.990 2.750 2.810 243,800 -0.06(-2.09%)
Jan 21, 2004 2.960 3.020 2.850 2.870 139,500 -0.13(-4.33%)
Jan 20, 2004 3.090 3.120 2.970 3.000 356,500 -0.03(-1.08%)
Jan 16, 2004 3.090 3.090 2.980 3.033 654,700 -0.02(-0.57%)
Jan 15, 2004 3.000 3.050 2.910 3.050 1,066,526 -0.03(-0.97%)
Jan 14, 2004 3.000 3.350 3.000 3.080 1,920,588 +0.16(+5.48%)
Jan 13, 2004 2.990 2.990 2.750 2.920 288,337 -0.03(-1.02%)
Jan 12, 2004 2.800 2.952 2.780 2.950 282,327 +0.15(+5.36%)
Jan 09, 2004 2.750 2.850 2.750 2.800 230,148 -0.04(-1.41%)
Jan 08, 2004 2.760 2.850 2.760 2.840 232,516 +0.04(+1.43%)
Jan 07, 2004 2.700 2.810 2.700 2.800 458,550 +0.09(+3.32%)
Jan 06, 2004 2.760 2.800 2.540 2.710 1,128,900 -0.28(-9.36%)
Jan 05, 2004 2.810 2.990 2.730 2.990 159,100 +0.19(+6.79%)
Jan 02, 2004 2.900 2.900 2.670 2.800 208,300 -0.08(-2.78%)
Dec 31, 2003 2.850 2.880 2.770 2.880 40,200 +0.03(+1.05%)
Dec 30, 2003 2.700 2.920 2.700 2.850 84,761 +0.04(+1.42%)
Dec 29, 2003 2.850 2.880 2.730 2.810 622,340 +0.10(+3.69%)
Dec 26, 2003 2.750 2.760 2.690 2.710 166,059 -0.07(-2.52%)
Dec 24, 2003 2.660 2.940 2.650 2.780 319,462 -0.09(-3.14%)
Dec 23, 2003 2.780 2.870 2.650 2.870 65,043 +0.07(+2.35%)
Dec 22, 2003 2.650 2.804 2.600 2.804 145,760 +0.14(+5.41%)
Dec 19, 2003 2.600 2.700 2.600 2.660 77,840 +0.00(+0.00%)
Dec 18, 2003 2.400 2.760 2.400 2.660 265,371 +0.21(+8.57%)
Dec 17, 2003 2.500 2.590 2.450 2.450 146,053 -0.03(-1.21%)
Dec 16, 2003 2.300 2.630 2.300 2.480 241,108 +0.13(+5.53%)
Dec 15, 2003 2.500 2.500 2.180 2.350 502,997 -0.15(-6.00%)
Dec 12, 2003 2.480 2.500 2.250 2.500 214,295 +0.02(+0.81%)
Dec 11, 2003 2.510 2.511 2.460 2.480 99,818 -0.04(-1.59%)
Dec 10, 2003 2.550 2.660 2.450 2.520 186,458 -0.08(-3.08%)
Dec 09, 2003 2.600 2.650 2.560 2.600 70,138 +0.01(+0.39%)
Dec 08, 2003 2.610 2.700 2.550 2.590 71,830 -0.03(-1.15%)
Dec 05, 2003 2.700 2.690 2.580 2.620 30,390 -0.08(-2.96%)
Dec 04, 2003 2.710 2.720 2.560 2.700 237,617 +0.00(+0.00%)
Dec 03, 2003 2.831 2.831 2.690 2.700 108,250 -0.15(-5.33%)
Dec 02, 2003 2.770 2.860 2.650 2.852 183,853 +0.09(+3.33%)
Dec 01, 2003 2.810 2.850 2.680 2.760 98,507 -0.06(-2.13%)
Nov 28, 2003 2.680 2.830 2.680 2.820 18,875 +0.12(+4.44%)
Nov 26, 2003 2.670 2.710 2.660 2.700 131,900 +0.03(+1.12%)
Nov 25, 2003 2.670 2.810 2.620 2.670 162,073 -0.04(-1.48%)
Nov 24, 2003 2.760 2.772 2.670 2.710 88,298 -0.12(-4.24%)
Nov 21, 2003 2.760 2.900 2.760 2.830 7,061 -0.15(-5.03%)
Nov 20, 2003 2.880 2.980 2.680 2.980 36,506 +0.10(+3.47%)
Nov 19, 2003 2.740 2.880 2.650 2.880 136,963 +0.13(+4.73%)
Nov 18, 2003 2.750 2.800 2.740 2.750 57,602 -0.02(-0.72%)
Nov 17, 2003 2.850 2.850 2.740 2.770 58,771 -0.11(-3.82%)
Nov 14, 2003 2.960 2.960 2.850 2.880 41,419 -0.14(-4.64%)
Nov 13, 2003 2.850 3.140 2.820 3.020 603,092 +0.03(+1.00%)
Nov 12, 2003 2.780 3.000 2.750 2.990 165,340 +0.24(+8.73%)
Nov 11, 2003 2.770 2.800 2.670 2.750 101,656 -0.02(-0.72%)
Nov 10, 2003 2.680 2.810 2.660 2.770 27,800 +0.06(+2.21%)
Nov 07, 2003 2.690 2.760 2.690 2.710 18,970 +0.02(+0.74%)
Nov 06, 2003 2.750 2.850 2.660 2.690 63,587 -0.07(-2.54%)
Nov 05, 2003 2.960 3.140 2.740 2.760 168,586 -0.16(-5.48%)
Nov 04, 2003 2.952 3.000 2.800 2.920 27,799 -0.08(-2.67%)
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.