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 28, 2005 2.040 2.080 1.980 2.000 504,080 +0.00(+0.00%)
Feb 25, 2005 1.950 2.000 1.930 2.000 588,613 +0.09(+4.71%)
Feb 24, 2005 1.900 1.930 1.880 1.910 744,888 +0.05(+2.69%)
Feb 23, 2005 1.870 1.880 1.860 1.860 250,070 -0.01(-0.53%)
Feb 22, 2005 1.870 1.880 1.870 1.870 114,614 +0.00(+0.00%)
Feb 18, 2005 1.870 1.880 1.850 1.870 265,157 +0.00(+0.00%)
Feb 17, 2005 1.860 1.880 1.860 1.870 264,340 +0.02(+1.08%)
Feb 16, 2005 1.860 1.880 1.850 1.850 245,342 +0.00(+0.00%)
Feb 15, 2005 1.860 1.870 1.850 1.850 235,813 +0.00(+0.00%)
Feb 14, 2005 1.850 1.890 1.850 1.850 439,789 +0.00(+0.00%)
Feb 11, 2005 1.850 1.890 1.750 1.850 1,899,776 +0.40(+27.59%)
Feb 10, 2005 1.430 1.450 1.423 1.450 26,200 +0.02(+1.40%)
Feb 09, 2005 1.450 1.460 1.430 1.430 22,313 -0.05(-3.38%)
Feb 08, 2005 1.410 1.490 1.410 1.480 31,387 +0.02(+1.37%)
Feb 07, 2005 1.500 1.500 1.430 1.460 23,750 -0.01(-0.68%)
Feb 04, 2005 1.500 1.510 1.440 1.470 118,681 -0.01(-0.61%)
Feb 03, 2005 1.440 1.479 1.430 1.479 10,730 +0.01(+0.61%)
Feb 02, 2005 1.470 1.480 1.450 1.470 61,274 +0.01(+0.68%)
Feb 01, 2005 1.430 1.540 1.390 1.460 325,044 +0.01(+0.69%)
Jan 31, 2005 1.450 1.480 1.410 1.450 80,587 -0.04(-2.68%)
Jan 28, 2005 1.550 1.570 1.390 1.490 148,746 -0.01(-0.67%)
Jan 27, 2005 1.470 1.500 1.380 1.500 151,214 +0.05(+3.45%)
Jan 26, 2005 1.430 1.450 1.400 1.450 54,308 +0.03(+2.11%)
Jan 25, 2005 1.470 1.510 1.410 1.420 75,284 -0.04(-2.74%)
Jan 24, 2005 1.460 1.560 1.460 1.460 108,409 +0.01(+0.69%)
Jan 21, 2005 1.430 1.600 1.400 1.450 384,588 +0.03(+2.11%)
Jan 20, 2005 1.449 1.450 1.310 1.420 183,805 +0.01(+0.71%)
Jan 19, 2005 1.360 1.470 1.360 1.410 149,221 +0.01(+0.71%)
Jan 18, 2005 1.360 1.400 1.300 1.400 86,759 +0.09(+6.87%)
Jan 14, 2005 1.310 1.350 1.270 1.310 75,890 -0.03(-2.24%)
Jan 13, 2005 1.370 1.380 1.334 1.340 19,650 -0.04(-2.90%)
Jan 12, 2005 1.400 1.400 1.320 1.380 76,264 -0.02(-1.43%)
Jan 11, 2005 1.410 1.440 1.380 1.400 39,870 -0.03(-2.10%)
Jan 10, 2005 1.400 1.440 1.380 1.430 62,949 -0.01(-0.69%)
Jan 07, 2005 1.420 1.440 1.400 1.440 46,176 +0.02(+1.41%)
Jan 06, 2005 1.380 1.420 1.370 1.420 70,525 +0.05(+3.65%)
Jan 05, 2005 1.400 1.430 1.370 1.370 122,773 -0.03(-2.14%)
Jan 04, 2005 1.380 1.440 1.370 1.400 73,263 -0.02(-1.41%)
Jan 03, 2005 1.440 1.450 1.380 1.420 157,645 +0.00(+0.00%)
Dec 31, 2004 1.380 1.450 1.360 1.420 162,600 +0.00(+0.00%)
Dec 30, 2004 1.390 1.440 1.340 1.420 495,200 +0.01(+0.71%)
Dec 29, 2004 1.390 1.440 1.350 1.410 123,500 +0.01(+0.71%)
Dec 28, 2004 1.420 1.460 1.390 1.400 168,900 -0.06(-4.11%)
Dec 27, 2004 1.460 1.490 1.390 1.460 199,600 +0.00(+0.00%)
Dec 23, 2004 1.480 1.510 1.390 1.460 317,600 -0.01(-0.68%)
Dec 22, 2004 1.411 1.530 1.360 1.470 491,300 +0.06(+4.26%)
Dec 21, 2004 1.380 1.490 1.360 1.410 111,000 -0.03(-2.08%)
Dec 20, 2004 1.380 1.500 1.370 1.440 142,600 +0.05(+3.60%)
Dec 17, 2004 1.500 1.500 1.360 1.390 138,200 -0.11(-7.33%)
Dec 16, 2004 1.390 1.500 1.350 1.500 371,000 +0.11(+7.91%)
Dec 15, 2004 1.339 1.390 1.310 1.390 277,400 +0.05(+3.73%)
Dec 14, 2004 1.320 1.360 1.300 1.340 322,600 -0.01(-0.74%)
Dec 13, 2004 1.360 1.370 1.330 1.350 84,300 +0.00(+0.00%)
Dec 10, 2004 1.346 1.350 1.320 1.350 64,400 -0.04(-2.88%)
Dec 09, 2004 1.350 1.390 1.320 1.390 103,300 +0.04(+2.96%)
Dec 08, 2004 1.300 1.390 1.280 1.350 100,000 +0.05(+3.85%)
Dec 07, 2004 1.280 1.400 1.280 1.300 127,200 -0.04(-2.99%)
Dec 06, 2004 1.400 1.400 1.300 1.340 67,100 -0.03(-2.26%)
Dec 03, 2004 1.270 1.410 1.270 1.371 335,600 +0.10(+7.95%)
Dec 02, 2004 1.250 1.270 1.180 1.270 305,200 +0.02(+1.60%)
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.