|
|
Closing price on 11/30/2022
|
|
| Open |
14.80 |
| High |
15.80 |
| Low |
14.30 |
| Volume |
21,464,600 |
| Split-adjusted Price |
15.80 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2022
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.30
|
15.80
|
15.18
|
15.80
|
21,464,600
|
|
|
11/29/2022
|
+0.90 / +6.47%
|
14.85
|
14.85
|
13.60
|
14.80
|
14.49
|
14.80
|
45,771,000
|
|
|
11/28/2022
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
13.90
|
6,090,400
|
|
|
11/25/2022
|
+0.85 / +7.00%
|
12.60
|
13.00
|
12.30
|
13.00
|
12.87
|
13.00
|
20,627,600
|
|
|
11/24/2022
|
+0.05 / +0.41%
|
11.40
|
12.45
|
11.30
|
12.15
|
11.60
|
12.15
|
28,696,900
|
|
|
11/23/2022
|
-0.90 / -6.92%
|
12.70
|
13.10
|
12.10
|
12.10
|
12.34
|
12.10
|
18,978,100
|
|
|
11/22/2022
|
+0.30 / +2.36%
|
13.35
|
13.55
|
12.20
|
13.00
|
13.23
|
13.00
|
36,518,100
|
|
|
11/21/2022
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.45
|
12.70
|
12.65
|
12.70
|
29,409,600
|
|
|
11/18/2022
|
+0.75 / +6.73%
|
11.20
|
11.90
|
10.50
|
11.90
|
11.27
|
11.90
|
29,358,100
|
|
|
11/17/2022
|
+0.35 / +3.24%
|
10.95
|
11.55
|
10.95
|
11.15
|
11.28
|
11.15
|
16,815,800
|
|
|
11/16/2022
|
+0.70 / +6.93%
|
9.40
|
10.80
|
9.40
|
10.80
|
9.86
|
10.80
|
51,955,300
|
|
|
11/15/2022
|
-0.75 / -6.91%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,436,200
|
|
|
11/14/2022
|
-0.80 / -6.87%
|
10.85
|
11.05
|
10.85
|
10.85
|
10.85
|
10.85
|
20,607,800
|
|
|
11/11/2022
|
-0.85 / -6.80%
|
12.00
|
12.75
|
11.65
|
11.65
|
11.75
|
11.65
|
19,507,200
|
|
|
11/10/2022
|
-0.90 / -6.72%
|
12.50
|
13.05
|
12.50
|
12.50
|
12.55
|
12.50
|
13,218,900
|
|
|
11/9/2022
|
-1.00 / -6.94%
|
13.40
|
15.15
|
13.40
|
13.40
|
13.76
|
13.40
|
57,331,500
|
|
|
11/8/2022
|
-1.05 / -6.80%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1,242,400
|
|
|
11/7/2022
|
-1.15 / -6.93%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
2,477,300
|
|
|
11/4/2022
|
-1.20 / -6.74%
|
17.70
|
17.75
|
16.60
|
16.60
|
16.69
|
16.60
|
13,199,900
|
|
|
11/3/2022
|
-0.80 / -4.30%
|
17.55
|
18.80
|
17.55
|
17.80
|
18.03
|
17.80
|
12,256,200
|
|
|
11/2/2022
|
-0.30 / -1.59%
|
19.00
|
19.65
|
18.60
|
18.60
|
19.04
|
18.60
|
10,306,100
|
|
|
11/1/2022
|
+1.20 / +6.78%
|
18.00
|
18.90
|
17.90
|
18.90
|
18.44
|
18.90
|
17,193,100
|
|
|
10/31/2022
|
-1.30 / -6.84%
|
18.50
|
18.70
|
17.70
|
17.70
|
17.79
|
17.70
|
19,026,400
|
|
|
10/28/2022
|
-0.80 / -4.04%
|
20.40
|
21.00
|
19.00
|
19.00
|
20.00
|
19.00
|
10,866,100
|
|
|
10/27/2022
|
+0.75 / +3.94%
|
17.75
|
20.15
|
17.75
|
19.80
|
18.40
|
19.80
|
27,040,700
|
|
|
10/26/2022
|
-1.40 / -6.85%
|
19.60
|
20.40
|
19.05
|
19.05
|
19.37
|
19.05
|
7,705,800
|
|
|
10/25/2022
|
-1.50 / -6.83%
|
20.45
|
22.50
|
20.45
|
20.45
|
20.67
|
20.45
|
14,021,100
|
|
|
10/24/2022
|
-1.60 / -6.79%
|
23.30
|
23.50
|
21.95
|
21.95
|
22.25
|
21.95
|
5,318,000
|
|
|
10/21/2022
|
-1.75 / -6.92%
|
25.30
|
25.30
|
23.55
|
23.55
|
23.76
|
23.55
|
10,378,200
|
|
|
10/20/2022
|
-0.80 / -3.07%
|
25.90
|
26.25
|
25.25
|
25.30
|
25.57
|
25.30
|
5,160,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|