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 (%)
May 31, 2002 2.070 2.070 2.020 2.070 22,500 -0.01(-0.48%)
May 28, 2002 2.180 2.180 2.050 2.080 108,800 -0.07(-3.26%)
May 27, 2002 2.190 2.190 2.100 2.150 24,600 +0.00(+0.00%)
May 24, 2002 2.190 2.190 2.100 2.150 24,600 -0.04(-1.83%)
May 23, 2002 2.300 2.300 2.200 2.190 22,900 -0.07(-3.10%)
May 22, 2002 2.200 2.260 2.100 2.260 35,600 +0.06(+2.73%)
May 21, 2002 2.190 2.200 2.100 2.200 43,800 +0.09(+4.27%)
May 20, 2002 2.110 2.210 2.110 2.110 14,800 -0.04(-1.86%)
May 17, 2002 2.240 2.240 2.100 2.150 45,500 -0.10(-4.44%)
May 16, 2002 2.300 2.310 2.020 2.250 70,200 +0.00(+0.00%)
May 15, 2002 2.170 2.370 2.170 2.250 75,900 +0.05(+2.27%)
May 14, 2002 2.210 2.250 2.170 2.200 20,700 +0.00(+0.00%)
May 13, 2002 2.190 2.250 2.150 2.200 12,800 +0.01(+0.46%)
May 10, 2002 2.100 2.240 2.050 2.190 94,000 +0.12(+5.80%)
May 09, 2002 2.060 2.090 2.020 2.070 29,400 +0.02(+0.98%)
May 08, 2002 2.040 2.070 2.000 2.050 89,300 +0.10(+5.07%)
May 07, 2002 2.000 2.020 1.900 1.951 40,400 -0.05(-2.46%)
May 06, 2002 2.100 2.119 2.000 2.000 26,400 -0.10(-4.75%)
May 03, 2002 2.159 2.180 2.100 2.100 126,000 -0.05(-2.33%)
May 02, 2002 2.190 2.240 2.150 2.150 18,200 -0.04(-1.83%)
May 01, 2002 2.250 2.250 2.080 2.190 28,100 -0.03(-1.20%)
Apr 30, 2002 2.450 2.450 2.050 2.216 175,200 -0.23(-9.55%)
Apr 29, 2002 2.480 2.690 2.450 2.450 137,100 -0.16(-6.11%)
Apr 26, 2002 2.910 2.910 2.460 2.610 217,400 -0.29(-10.00%)
Apr 25, 2002 2.924 2.950 2.850 2.900 37,300 +0.00(+0.00%)
Apr 24, 2002 2.950 2.980 2.810 2.900 21,400 -0.02(-0.68%)
Apr 23, 2002 2.940 2.967 2.810 2.920 36,600 -0.01(-0.34%)
Apr 22, 2002 2.940 3.000 2.910 2.930 25,100 -0.05(-1.68%)
Apr 19, 2002 2.860 3.000 2.850 2.980 65,300 +0.03(+1.02%)
Apr 18, 2002 3.050 3.250 2.950 2.950 100,500 -0.02(-0.67%)
Apr 17, 2002 2.805 3.000 2.805 2.970 37,300 +0.08(+2.77%)
Apr 16, 2002 2.850 2.970 2.820 2.890 18,100 +0.07(+2.48%)
Apr 15, 2002 2.660 2.850 2.660 2.820 129,700 +0.03(+1.09%)
Apr 12, 2002 2.950 2.990 2.650 2.790 44,200 -0.13(-4.46%)
Apr 11, 2002 2.720 2.920 2.700 2.920 59,800 +0.20(+7.35%)
Apr 10, 2002 2.560 2.900 2.560 2.720 55,900 +0.08(+3.05%)
Apr 09, 2002 2.500 2.639 2.500 2.639 52,900 +0.10(+3.91%)
Apr 08, 2002 2.650 2.700 2.370 2.540 71,600 -0.11(-4.15%)
Apr 05, 2002 2.780 2.780 2.600 2.650 89,900 -0.06(-2.21%)
Apr 04, 2002 2.740 2.800 2.650 2.710 36,000 -0.14(-4.91%)
Apr 03, 2002 2.900 2.900 2.650 2.850 52,800 -0.03(-1.04%)
Apr 02, 2002 2.850 2.900 2.650 2.880 98,900 -0.02(-0.69%)
Apr 01, 2002 3.000 3.000 2.850 2.900 35,800 -0.09(-3.01%)
Mar 29, 2002 2.710 2.990 2.700 2.990 138,600 +0.00(+0.00%)
Mar 28, 2002 2.710 2.990 2.700 2.990 122,500 +0.01(+0.34%)
Mar 27, 2002 3.000 3.027 2.950 2.980 48,100 -0.02(-0.67%)
Mar 26, 2002 3.000 3.050 2.850 3.000 218,300 +0.00(+0.00%)
Mar 25, 2002 3.090 3.150 3.000 3.000 75,300 -0.13(-4.15%)
Mar 22, 2002 3.200 3.200 2.990 3.130 74,900 +0.02(+0.64%)
Mar 21, 2002 3.320 3.320 3.010 3.110 67,400 -0.06(-1.89%)
Mar 20, 2002 3.180 3.380 3.000 3.170 67,900 -0.18(-5.37%)
Mar 19, 2002 3.400 3.450 3.270 3.350 146,500 -0.07(-2.05%)
Mar 18, 2002 3.200 3.710 3.180 3.420 214,200 +0.27(+8.57%)
Mar 15, 2002 3.020 3.200 2.960 3.150 151,200 +0.15(+5.00%)
Mar 14, 2002 2.985 3.020 2.850 3.000 88,900 +0.10(+3.45%)
Mar 13, 2002 2.990 3.030 2.760 2.900 141,800 -0.25(-7.94%)
Mar 12, 2002 3.010 3.300 2.800 3.150 641,200 -0.15(-4.55%)
Mar 11, 2002 2.350 3.370 2.260 3.300 1,540,900 +1.11(+50.68%)
Mar 08, 2002 1.960 2.260 1.960 2.190 190,200 +0.24(+12.37%)
Mar 07, 2002 1.940 1.960 1.740 1.949 449,600 +0.01(+0.46%)
Mar 06, 2002 1.840 2.000 1.840 1.940 96,600 +0.07(+3.74%)
Mar 05, 2002 1.740 1.870 1.680 1.870 89,800 +0.14(+7.78%)
Mar 04, 2002 1.700 1.750 1.670 1.735 29,100 +0.03(+2.03%)
Mar 01, 2002 1.790 1.790 1.690 1.700 134,300 -0.05(-2.83%)
Feb 28, 2002 1.690 1.760 1.690 1.750 24,800 +0.05(+2.94%)
Feb 27, 2002 1.780 1.820 1.700 1.700 39,500 -0.01(-0.58%)
Feb 26, 2002 1.790 1.820 1.710 1.710 45,900 -0.11(-6.04%)
Feb 25, 2002 1.855 1.900 1.770 1.820 66,900 -0.01(-0.55%)
Feb 22, 2002 1.810 1.900 1.810 1.830 6,900 +0.03(+1.67%)
Feb 21, 2002 1.640 1.870 1.640 1.800 36,500 -0.10(-5.26%)
Feb 20, 2002 1.800 1.950 1.770 1.900 45,400 +0.05(+2.70%)
Feb 19, 2002 1.765 1.850 1.710 1.850 20,000 +0.05(+2.78%)
Feb 18, 2002 1.660 1.840 1.650 1.800 32,500 +0.00(+0.00%)
Feb 15, 2002 1.660 1.840 1.650 1.800 32,500 -0.09(-4.76%)
Feb 14, 2002 1.800 1.940 1.800 1.890 8,200 -0.01(-0.53%)
Feb 13, 2002 1.750 1.950 1.650 1.900 167,300 +0.15(+8.57%)
Feb 12, 2002 1.780 1.780 1.690 1.750 29,500 -0.03(-1.71%)
Feb 11, 2002 1.890 1.900 1.710 1.780 32,600 -0.10(-5.30%)
Feb 08, 2002 1.870 1.910 1.800 1.880 32,400 +0.02(+1.08%)
Feb 07, 2002 1.830 1.940 1.790 1.860 48,100 +0.03(+1.64%)
Feb 06, 2002 1.760 1.890 1.700 1.830 88,200 -0.06(-3.17%)
Feb 05, 2002 1.850 1.950 1.760 1.890 38,200 +0.04(+2.16%)
Feb 04, 2002 1.940 1.950 1.780 1.850 22,600 -0.10(-5.12%)
Feb 01, 2002 1.915 1.950 1.750 1.950 15,300 +0.02(+1.03%)
Jan 31, 2002 1.820 1.940 1.800 1.930 85,300 +0.11(+6.04%)
Jan 30, 2002 1.760 1.920 1.750 1.820 130,700 -0.08(-4.21%)
Jan 29, 2002 1.980 1.990 1.630 1.900 318,200 -0.08(-4.04%)
Jan 28, 2002 2.050 2.110 1.940 1.980 288,900 -0.01(-0.50%)
Jan 25, 2002 2.200 2.200 1.850 1.990 522,000 -0.25(-11.16%)
Jan 24, 2002 2.040 2.250 1.980 2.240 146,000 +0.22(+10.89%)
Jan 23, 2002 2.030 2.030 1.950 2.020 66,900 +0.04(+2.02%)
Jan 22, 2002 1.820 2.040 1.820 1.980 114,000 +0.11(+5.88%)
Jan 21, 2002 1.720 1.940 1.700 1.870 177,100 +0.00(+0.00%)
Jan 18, 2002 1.720 1.940 1.700 1.870 177,100 +0.02(+1.10%)
Jan 17, 2002 1.700 1.950 1.660 1.850 481,500 +0.20(+12.10%)
Jan 16, 2002 1.620 1.740 1.620 1.650 290,100 +0.01(+0.61%)
Jan 15, 2002 1.680 1.700 1.600 1.640 95,600 -0.03(-1.80%)
Jan 14, 2002 1.660 1.750 1.640 1.670 27,600 +0.01(+0.60%)
Jan 11, 2002 1.700 1.700 1.600 1.660 21,400 -0.03(-1.78%)
Jan 10, 2002 1.700 1.720 1.600 1.690 42,600 +0.24(+16.55%)
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.