|
|
Closing price on 12/10/2024
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.95 |
| Volume |
5,790,300 |
| Split-adjusted Price |
21.00 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2024
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.95
|
21.00
|
21.07
|
21.00
|
5,790,300
|
|
|
12/9/2024
|
+0.15 / +0.72%
|
20.90
|
21.30
|
20.85
|
21.00
|
21.11
|
21.00
|
9,391,000
|
|
|
12/6/2024
|
-0.15 / -0.71%
|
21.00
|
21.15
|
20.70
|
20.85
|
20.91
|
20.85
|
7,941,500
|
|
|
12/5/2024
|
+0.80 / +3.96%
|
20.15
|
21.15
|
19.90
|
21.00
|
20.66
|
21.00
|
16,331,900
|
|
|
12/4/2024
|
-0.10 / -0.49%
|
20.30
|
20.50
|
19.90
|
20.20
|
20.15
|
20.20
|
8,216,400
|
|
|
12/3/2024
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.90
|
20.30
|
20.12
|
20.30
|
7,593,400
|
|
|
12/2/2024
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.20
|
20.30
|
20.40
|
20.30
|
5,133,400
|
|
|
11/29/2024
|
-0.05 / -0.25%
|
20.30
|
20.35
|
20.00
|
20.30
|
20.16
|
20.30
|
7,817,200
|
|
|
11/28/2024
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.25
|
20.35
|
20.41
|
20.35
|
4,757,700
|
|
|
11/27/2024
|
-0.05 / -0.24%
|
20.60
|
20.65
|
20.25
|
20.55
|
20.40
|
20.55
|
5,192,600
|
|
|
11/26/2024
|
+0.10 / +0.49%
|
20.40
|
21.00
|
20.40
|
20.60
|
20.74
|
20.60
|
7,834,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.25
|
20.50
|
20.44
|
20.50
|
6,001,700
|
|
|
11/22/2024
|
-0.25 / -1.20%
|
20.90
|
20.90
|
20.45
|
20.50
|
20.61
|
20.50
|
4,521,000
|
|
|
11/21/2024
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.65
|
20.75
|
20.77
|
20.75
|
2,749,500
|
|
|
11/20/2024
|
+0.85 / +4.27%
|
20.00
|
21.20
|
19.90
|
20.75
|
20.70
|
20.75
|
14,090,800
|
|
|
11/19/2024
|
0.00 / 0.00%
|
19.80
|
20.25
|
19.80
|
19.90
|
20.02
|
19.90
|
5,624,400
|
|
|
11/18/2024
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.55
|
19.90
|
19.82
|
19.90
|
5,911,500
|
|
|
11/15/2024
|
-0.15 / -0.74%
|
20.20
|
20.25
|
19.65
|
20.00
|
19.93
|
20.00
|
8,556,100
|
|
|
11/14/2024
|
-0.45 / -2.18%
|
20.65
|
20.75
|
20.05
|
20.15
|
20.36
|
20.15
|
4,238,900
|
|
|
11/13/2024
|
+0.25 / +1.23%
|
20.35
|
20.65
|
20.20
|
20.60
|
20.46
|
20.60
|
5,227,000
|
|
|
11/12/2024
|
-0.05 / -0.25%
|
20.50
|
20.70
|
20.30
|
20.35
|
20.50
|
20.35
|
4,532,000
|
|
|
11/11/2024
|
-0.45 / -2.16%
|
20.80
|
20.85
|
20.35
|
20.40
|
20.53
|
20.40
|
8,429,500
|
|
|
11/8/2024
|
-0.40 / -1.88%
|
21.25
|
21.35
|
20.80
|
20.85
|
20.96
|
20.85
|
7,310,000
|
|
|
11/7/2024
|
+0.20 / +0.95%
|
21.15
|
21.65
|
21.05
|
21.25
|
21.38
|
21.25
|
10,087,800
|
|
|
11/6/2024
|
-0.05 / -0.24%
|
21.35
|
21.40
|
20.80
|
21.05
|
21.04
|
21.05
|
8,538,600
|
|
|
11/5/2024
|
+0.15 / +0.72%
|
20.95
|
21.55
|
20.95
|
21.10
|
21.28
|
21.10
|
10,143,600
|
|
|
11/4/2024
|
+0.15 / +0.72%
|
20.95
|
21.05
|
20.60
|
20.95
|
20.88
|
20.95
|
6,093,000
|
|
|
11/1/2024
|
+0.25 / +1.22%
|
20.55
|
21.15
|
20.55
|
20.80
|
20.91
|
20.80
|
9,829,300
|
|
|
10/31/2024
|
0.00 / 0.00%
|
20.55
|
20.90
|
20.50
|
20.55
|
20.66
|
20.55
|
4,322,700
|
|
|
10/30/2024
|
+0.05 / +0.24%
|
20.50
|
20.95
|
20.40
|
20.55
|
20.64
|
20.55
|
4,423,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|