Closing price on 7/25/2025
|
|
Open |
5.10 |
High |
5.40 |
Low |
5.10 |
Volume |
473,000 |
Split-adjusted Price |
5.30 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
DGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+0.20 / +3.92%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.20
|
5.30
|
473,000
|
|
7/24/2025
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
5.10
|
572,200
|
|
7/23/2025
|
-0.10 / -1.92%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.20
|
5.10
|
390,000
|
|
7/22/2025
|
-0.30 / -5.45%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.20
|
5.20
|
599,300
|
|
7/21/2025
|
-0.10 / -1.85%
|
5.30
|
5.70
|
5.30
|
5.30
|
5.20
|
5.30
|
737,300
|
|
7/18/2025
|
+0.20 / +3.77%
|
5.30
|
5.70
|
5.20
|
5.50
|
5.40
|
5.50
|
1,189,800
|
|
7/17/2025
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.30
|
5.40
|
459,400
|
|
7/16/2025
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
154,100
|
|
7/15/2025
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
5.10
|
301,400
|
|
7/14/2025
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.10
|
5.20
|
358,700
|
|
7/11/2025
|
+0.10 / +1.96%
|
5.20
|
5.40
|
5.10
|
5.20
|
5.30
|
5.20
|
425,000
|
|
7/10/2025
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
341,000
|
|
7/9/2025
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
248,700
|
|
7/8/2025
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
198,100
|
|
7/7/2025
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
233,000
|
|
7/4/2025
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
87,200
|
|
7/3/2025
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
198,200
|
|
7/2/2025
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
218,800
|
|
7/1/2025
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
196,600
|
|
6/30/2025
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
120,200
|
|
6/27/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
4.90
|
5.00
|
4.90
|
5.00
|
202,000
|
|
6/26/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
55,000
|
|
6/25/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
217,200
|
|
6/24/2025
|
+0.10 / +2.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
170,500
|
|
6/23/2025
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
187,700
|
|
6/20/2025
|
0.00 / 0.00%
|
4.70
|
5.10
|
4.70
|
5.00
|
5.00
|
5.00
|
188,700
|
|
6/19/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
187,400
|
|
6/18/2025
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
482,600
|
|
6/17/2025
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
210,000
|
|
6/16/2025
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
326,400
|
|
|