|
|
Closing price on 11/17/2022
|
|
| Open |
10.95 |
| High |
11.55 |
| Low |
10.95 |
| Volume |
16,815,800 |
| Split-adjusted Price |
9.64 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.35 / +3.24%
|
10.95
|
11.55
|
10.95
|
11.15
|
11.28
|
9.64
|
16,815,800
|
|
|
11/16/2022
|
+0.70 / +6.93%
|
9.40
|
10.80
|
9.40
|
10.80
|
9.86
|
9.34
|
51,955,300
|
|
|
11/15/2022
|
-0.75 / -6.91%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.73
|
1,436,200
|
|
|
11/14/2022
|
-0.80 / -6.87%
|
10.85
|
11.05
|
10.85
|
10.85
|
10.85
|
9.38
|
20,607,800
|
|
|
11/11/2022
|
-0.85 / -6.80%
|
12.00
|
12.75
|
11.65
|
11.65
|
11.75
|
10.07
|
19,507,200
|
|
|
11/10/2022
|
-0.90 / -6.72%
|
12.50
|
13.05
|
12.50
|
12.50
|
12.55
|
10.81
|
13,218,900
|
|
|
11/9/2022
|
-1.00 / -6.94%
|
13.40
|
15.15
|
13.40
|
13.40
|
13.76
|
11.59
|
57,331,500
|
|
|
11/8/2022
|
-1.05 / -6.80%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.45
|
1,242,400
|
|
|
11/7/2022
|
-1.15 / -6.93%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
13.36
|
2,477,300
|
|
|
11/4/2022
|
-1.20 / -6.74%
|
17.70
|
17.75
|
16.60
|
16.60
|
16.69
|
14.35
|
13,199,900
|
|
|
11/3/2022
|
-0.80 / -4.30%
|
17.55
|
18.80
|
17.55
|
17.80
|
18.03
|
15.39
|
12,256,200
|
|
|
11/2/2022
|
-0.30 / -1.59%
|
19.00
|
19.65
|
18.60
|
18.60
|
19.04
|
16.08
|
10,306,100
|
|
|
11/1/2022
|
+1.20 / +6.78%
|
18.00
|
18.90
|
17.90
|
18.90
|
18.44
|
16.34
|
17,193,100
|
|
|
10/31/2022
|
-1.30 / -6.84%
|
18.50
|
18.70
|
17.70
|
17.70
|
17.79
|
15.30
|
19,026,400
|
|
|
10/28/2022
|
-0.80 / -4.04%
|
20.40
|
21.00
|
19.00
|
19.00
|
20.00
|
16.43
|
10,866,100
|
|
|
10/27/2022
|
+0.75 / +3.94%
|
17.75
|
20.15
|
17.75
|
19.80
|
18.40
|
17.12
|
27,040,700
|
|
|
10/26/2022
|
-1.40 / -6.85%
|
19.60
|
20.40
|
19.05
|
19.05
|
19.37
|
16.47
|
7,705,800
|
|
|
10/25/2022
|
-1.50 / -6.83%
|
20.45
|
22.50
|
20.45
|
20.45
|
20.67
|
17.68
|
14,021,100
|
|
|
10/24/2022
|
-1.60 / -6.79%
|
23.30
|
23.50
|
21.95
|
21.95
|
22.25
|
18.98
|
5,318,000
|
|
|
10/21/2022
|
-1.75 / -6.92%
|
25.30
|
25.30
|
23.55
|
23.55
|
23.76
|
20.36
|
10,378,200
|
|
|
10/20/2022
|
-0.80 / -3.07%
|
25.90
|
26.25
|
25.25
|
25.30
|
25.57
|
21.88
|
5,160,700
|
|
|
10/19/2022
|
-0.10 / -0.38%
|
26.50
|
26.70
|
26.10
|
26.10
|
26.34
|
22.57
|
5,436,800
|
|
|
10/18/2022
|
+1.70 / +6.94%
|
25.00
|
26.20
|
24.70
|
26.20
|
25.91
|
22.65
|
11,740,100
|
|
|
10/17/2022
|
-1.05 / -4.11%
|
25.00
|
25.20
|
23.80
|
24.50
|
24.33
|
21.18
|
8,426,552
|
|
|
10/14/2022
|
+0.25 / +0.99%
|
25.85
|
26.30
|
25.50
|
25.55
|
25.76
|
22.09
|
6,051,100
|
|
|
10/13/2022
|
+0.60 / +2.43%
|
25.00
|
25.95
|
24.80
|
25.30
|
25.33
|
21.88
|
5,794,700
|
|
|
10/12/2022
|
+0.05 / +0.20%
|
23.00
|
25.50
|
22.95
|
24.70
|
24.05
|
21.36
|
12,829,600
|
|
|
10/11/2022
|
-1.85 / -6.98%
|
25.80
|
26.30
|
24.65
|
24.65
|
24.86
|
21.31
|
9,099,700
|
|
|
10/10/2022
|
-0.15 / -0.56%
|
24.90
|
26.55
|
24.85
|
26.50
|
25.82
|
22.91
|
9,234,100
|
|
|
10/7/2022
|
-0.65 / -2.38%
|
25.80
|
26.65
|
25.40
|
26.65
|
25.83
|
23.04
|
16,525,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
146,300
|
5.90
|
-1.67%
|
|
|
|
AGG
|
526,800
|
18.50
|
-1.60%
|
|
|
|
API
|
321,300
|
8.30
|
1.22%
|
|
|
|
ASM
|
2,064,700
|
7.59
|
0.93%
|
|
|
|
BCR
|
2,318,300
|
1.60
|
6.67%
|
|
|
|
BII
|
170,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
9,500
|
19.50
|
-1.52%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
3,900
|
26.10
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|