|
|
Closing price on 11/4/2022
|
|
| Open |
17.70 |
| High |
17.75 |
| Low |
16.60 |
| Volume |
13,199,900 |
| Split-adjusted Price |
16.60 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2022
|
-0.10 / -0.38%
|
26.50
|
26.70
|
26.10
|
26.10
|
26.34
|
26.10
|
5,436,800
|
|
|
10/18/2022
|
+1.70 / +6.94%
|
25.00
|
26.20
|
24.70
|
26.20
|
25.91
|
26.20
|
11,740,100
|
|
|
10/17/2022
|
-1.05 / -4.11%
|
25.00
|
25.20
|
23.80
|
24.50
|
24.33
|
24.50
|
8,426,552
|
|
|
10/14/2022
|
+0.25 / +0.99%
|
25.85
|
26.30
|
25.50
|
25.55
|
25.76
|
25.55
|
6,051,100
|
|
|
10/13/2022
|
+0.60 / +2.43%
|
25.00
|
25.95
|
24.80
|
25.30
|
25.33
|
25.30
|
5,794,700
|
|
|
10/12/2022
|
+0.05 / +0.20%
|
23.00
|
25.50
|
22.95
|
24.70
|
24.05
|
24.70
|
12,829,600
|
|
|
10/11/2022
|
-1.85 / -6.98%
|
25.80
|
26.30
|
24.65
|
24.65
|
24.86
|
24.65
|
9,099,700
|
|
|
10/10/2022
|
-0.15 / -0.56%
|
24.90
|
26.55
|
24.85
|
26.50
|
25.82
|
26.50
|
9,234,100
|
|
|
10/7/2022
|
-0.65 / -2.38%
|
25.80
|
26.65
|
25.40
|
26.65
|
25.83
|
26.65
|
16,525,700
|
|
|
10/6/2022
|
-1.20 / -4.21%
|
28.50
|
28.55
|
26.70
|
27.30
|
27.35
|
27.30
|
8,611,500
|
|
|
10/5/2022
|
+1.55 / +5.75%
|
27.40
|
28.70
|
27.10
|
28.50
|
27.94
|
28.50
|
9,065,000
|
|
|
10/4/2022
|
-0.70 / -2.53%
|
27.50
|
28.00
|
25.80
|
26.95
|
26.64
|
26.95
|
13,431,400
|
|
|
10/3/2022
|
-2.05 / -6.90%
|
28.55
|
29.30
|
27.65
|
27.65
|
28.05
|
27.65
|
6,627,700
|
|
|
9/30/2022
|
-0.30 / -1.00%
|
29.50
|
29.70
|
27.90
|
29.70
|
28.56
|
29.70
|
13,146,800
|
|
|
9/29/2022
|
-0.80 / -2.60%
|
31.20
|
31.50
|
29.90
|
30.00
|
30.52
|
30.00
|
5,295,800
|
|
|
9/28/2022
|
-0.10 / -0.32%
|
30.00
|
31.35
|
29.60
|
30.80
|
30.42
|
30.80
|
7,593,900
|
|
|
9/27/2022
|
-1.00 / -3.13%
|
31.50
|
31.90
|
30.00
|
30.90
|
30.83
|
30.90
|
4,925,200
|
|
|
9/26/2022
|
-0.25 / -0.78%
|
31.00
|
31.90
|
29.90
|
31.90
|
30.38
|
31.90
|
18,104,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|