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 (%)
Feb 27, 2004 2.370 2.500 2.370 2.420 37,200 +0.03(+1.26%)
Feb 26, 2004 2.410 2.508 2.310 2.390 67,000 -0.05(-2.05%)
Feb 25, 2004 2.400 2.440 2.390 2.440 22,500 +0.04(+1.67%)
Feb 24, 2004 2.390 2.510 2.370 2.400 74,700 -0.11(-4.38%)
Feb 23, 2004 2.540 2.690 2.420 2.510 85,900 -0.05(-1.95%)
Feb 20, 2004 2.645 2.650 2.540 2.560 57,100 -0.04(-1.54%)
Feb 19, 2004 2.690 2.690 2.590 2.600 65,900 -0.09(-3.35%)
Feb 18, 2004 2.635 2.690 2.600 2.690 38,600 +0.07(+2.67%)
Feb 17, 2004 2.580 2.662 2.550 2.620 62,700 +0.01(+0.38%)
Feb 13, 2004 2.640 2.640 2.550 2.610 110,400 -0.05(-1.88%)
Feb 12, 2004 2.740 2.740 2.550 2.660 134,500 -0.07(-2.56%)
Feb 11, 2004 2.590 2.740 2.590 2.730 105,100 +0.08(+3.02%)
Feb 10, 2004 2.600 2.650 2.590 2.650 46,700 +0.10(+3.92%)
Feb 09, 2004 2.440 2.580 2.440 2.550 99,600 +0.12(+4.94%)
Feb 06, 2004 2.490 2.490 2.420 2.430 106,900 +0.02(+0.83%)
Feb 05, 2004 2.600 2.620 2.400 2.410 133,600 -0.14(-5.49%)
Feb 04, 2004 2.710 2.710 2.400 2.550 178,400 -0.04(-1.54%)
Feb 03, 2004 2.740 2.750 2.560 2.590 162,300 -0.08(-3.00%)
Feb 02, 2004 2.620 2.780 2.560 2.670 201,500 +0.03(+1.14%)
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%)
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.