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 (%)
Sep 30, 2004 1.350 1.400 1.310 1.330 6,600 -0.02(-1.48%)
Sep 29, 2004 1.330 1.350 1.330 1.350 6,100 +0.03(+2.27%)
Sep 28, 2004 1.330 1.340 1.320 1.320 106,600 -0.01(-0.75%)
Sep 27, 2004 1.310 1.400 1.310 1.330 64,600 -0.01(-0.75%)
Sep 24, 2004 1.340 1.340 1.330 1.340 6,000 +0.01(+0.75%)
Sep 23, 2004 1.320 1.350 1.320 1.330 45,000 -0.01(-0.75%)
Sep 22, 2004 1.330 1.340 1.330 1.340 3,600 -0.01(-0.74%)
Sep 21, 2004 1.320 1.350 1.320 1.350 23,300 +0.01(+0.75%)
Sep 20, 2004 1.320 1.370 1.320 1.340 84,300 -0.06(-4.29%)
Sep 17, 2004 1.340 1.400 1.340 1.400 7,600 +0.00(+0.00%)
Sep 16, 2004 1.390 1.420 1.380 1.400 10,600 +0.02(+1.45%)
Sep 15, 2004 1.480 1.480 1.380 1.380 110,200 -0.04(-2.82%)
Sep 14, 2004 1.450 1.480 1.400 1.420 150,300 +0.01(+0.71%)
Sep 13, 2004 1.320 1.470 1.320 1.410 130,400 +0.01(+0.71%)
Sep 10, 2004 1.330 1.450 1.330 1.400 145,200 +0.01(+0.72%)
Sep 09, 2004 1.320 1.400 1.320 1.390 23,500 +0.05(+3.73%)
Sep 08, 2004 1.350 1.360 1.340 1.340 7,200 -0.03(-2.19%)
Sep 07, 2004 1.350 1.380 1.340 1.370 3,100 +0.02(+1.48%)
Sep 03, 2004 1.360 1.360 1.350 1.350 5,700 -0.02(-1.53%)
Sep 02, 2004 1.330 1.390 1.330 1.371 6,000 +0.02(+1.56%)
Sep 01, 2004 1.331 1.350 1.331 1.350 3,600 -0.06(-4.26%)
Aug 31, 2004 1.400 1.410 1.370 1.410 15,000 +0.04(+2.92%)
Aug 30, 2004 1.370 1.390 1.350 1.370 6,100 -0.00(-0.07%)
Aug 27, 2004 1.400 1.420 1.370 1.371 99,000 -0.03(-2.07%)
Aug 26, 2004 1.350 1.400 1.350 1.400 25,400 +0.01(+0.72%)
Aug 25, 2004 1.320 1.480 1.320 1.390 43,400 -0.01(-0.71%)
Aug 24, 2004 1.390 1.440 1.370 1.400 22,000 +0.00(+0.00%)
Aug 23, 2004 1.410 1.450 1.310 1.400 31,950 +0.05(+3.70%)
Aug 20, 2004 1.300 1.400 1.300 1.350 8,700 +0.00(+0.00%)
Aug 19, 2004 1.360 1.409 1.350 1.350 5,200 -0.06(-4.26%)
Aug 18, 2004 1.310 1.430 1.300 1.410 5,200 +0.10(+7.63%)
Aug 17, 2004 1.300 1.409 1.300 1.310 12,900 +0.00(+0.00%)
Aug 16, 2004 1.270 1.400 1.270 1.310 37,500 -0.04(-2.96%)
Aug 13, 2004 1.350 1.370 1.350 1.350 10,100 -0.01(-0.74%)
Aug 12, 2004 1.260 1.380 1.260 1.360 30,900 +0.05(+3.74%)
Aug 11, 2004 1.250 1.360 1.250 1.311 3,700 -0.04(-2.89%)
Aug 10, 2004 1.320 1.350 1.270 1.350 21,000 +0.06(+4.65%)
Aug 09, 2004 1.250 1.310 1.250 1.290 137,800 +0.02(+1.57%)
Aug 06, 2004 1.330 1.350 1.250 1.270 91,900 -0.06(-4.51%)
Aug 05, 2004 1.320 1.390 1.320 1.330 9,700 +0.00(+0.00%)
Aug 04, 2004 1.330 1.360 1.330 1.330 10,700 +0.00(+0.00%)
Aug 03, 2004 1.330 1.460 1.330 1.330 19,702 -0.08(-5.67%)
Aug 02, 2004 1.340 1.460 1.340 1.410 5,900 -0.04(-2.76%)
Jul 30, 2004 1.350 1.450 1.330 1.450 11,800 +0.04(+2.84%)
Jul 29, 2004 1.450 1.460 1.410 1.410 6,600 -0.04(-2.76%)
Jul 28, 2004 1.490 1.520 1.400 1.450 16,900 -0.02(-1.36%)
Jul 27, 2004 1.520 1.520 1.460 1.470 49,600 -0.04(-2.65%)
Jul 26, 2004 1.540 1.560 1.500 1.510 185,200 -0.04(-2.58%)
Jul 23, 2004 1.580 1.590 1.550 1.550 41,300 -0.08(-4.91%)
Jul 22, 2004 1.600 1.660 1.580 1.630 28,800 -0.07(-4.12%)
Jul 21, 2004 1.660 1.730 1.610 1.700 39,200 +0.03(+1.80%)
Jul 20, 2004 1.630 1.670 1.600 1.670 14,500 -0.03(-1.76%)
Jul 19, 2004 1.750 1.750 1.670 1.700 21,000 +0.02(+1.19%)
Jul 16, 2004 1.730 1.750 1.680 1.680 22,600 -0.10(-5.62%)
Jul 15, 2004 1.800 1.800 1.740 1.780 31,100 -0.03(-1.66%)
Jul 14, 2004 1.750 1.880 1.750 1.810 45,700 -0.02(-1.09%)
Jul 13, 2004 1.830 1.830 1.800 1.830 6,200 +0.03(+1.67%)
Jul 12, 2004 1.840 1.840 1.780 1.800 15,700 -0.01(-0.55%)
Jul 09, 2004 1.790 1.890 1.790 1.810 31,400 +0.04(+2.26%)
Jul 08, 2004 1.801 1.810 1.770 1.770 29,100 -0.06(-3.28%)
Jul 07, 2004 1.830 1.830 1.770 1.830 23,800 -0.05(-2.66%)
Jul 06, 2004 1.830 1.930 1.790 1.880 33,800 +0.04(+2.17%)
Jul 02, 2004 1.930 1.930 1.840 1.840 3,300 -0.02(-1.08%)
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.