|
|
Closing price on 9/17/2024
|
|
| Open |
21.70 |
| High |
22.60 |
| Low |
21.70 |
| Volume |
13,289,800 |
| Split-adjusted Price |
22.50 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2024
|
+0.60 / +2.74%
|
21.70
|
22.60
|
21.70
|
22.50
|
22.12
|
22.50
|
13,289,800
|
|
|
9/16/2024
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.50
|
21.90
|
21.83
|
21.90
|
8,008,400
|
|
|
9/13/2024
|
+0.30 / +1.38%
|
21.75
|
22.10
|
21.60
|
22.00
|
21.82
|
22.00
|
6,622,500
|
|
|
9/12/2024
|
-0.20 / -0.91%
|
22.10
|
22.20
|
21.70
|
21.70
|
21.84
|
21.70
|
4,978,500
|
|
|
9/11/2024
|
-0.60 / -2.67%
|
22.35
|
22.35
|
21.50
|
21.90
|
21.93
|
21.90
|
8,734,800
|
|
|
9/10/2024
|
+0.05 / +0.22%
|
22.50
|
22.60
|
21.70
|
22.50
|
22.05
|
22.50
|
13,617,000
|
|
|
9/9/2024
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.20
|
22.45
|
22.45
|
22.45
|
6,241,800
|
|
|
9/6/2024
|
-0.40 / -1.75%
|
22.90
|
22.95
|
21.95
|
22.45
|
22.35
|
22.45
|
18,862,500
|
|
|
9/5/2024
|
-0.50 / -2.14%
|
23.35
|
23.70
|
22.75
|
22.85
|
23.13
|
22.85
|
12,145,800
|
|
|
9/4/2024
|
+0.15 / +0.65%
|
22.75
|
23.40
|
22.60
|
23.35
|
23.02
|
23.35
|
9,572,300
|
|
|
8/30/2024
|
-0.65 / -2.73%
|
23.60
|
23.80
|
22.60
|
23.20
|
23.04
|
23.20
|
32,324,200
|
|
|
8/29/2024
|
-0.20 / -0.83%
|
24.00
|
24.40
|
23.80
|
23.85
|
24.00
|
23.85
|
11,090,100
|
|
|
8/28/2024
|
-1.00 / -3.99%
|
25.30
|
25.60
|
23.40
|
24.05
|
24.14
|
24.05
|
41,917,700
|
|
|
8/27/2024
|
-0.05 / -0.20%
|
24.80
|
25.35
|
24.70
|
25.05
|
25.04
|
25.05
|
16,200,500
|
|
|
8/26/2024
|
-0.05 / -0.20%
|
25.35
|
25.40
|
25.00
|
25.10
|
25.21
|
25.10
|
11,865,800
|
|
|
8/23/2024
|
+0.50 / +2.03%
|
24.65
|
25.50
|
24.40
|
25.15
|
25.12
|
25.15
|
20,097,700
|
|
|
8/22/2024
|
+0.10 / +0.41%
|
24.60
|
24.95
|
24.35
|
24.65
|
24.68
|
24.65
|
10,226,200
|
|
|
8/21/2024
|
-0.50 / -2.00%
|
24.95
|
25.05
|
24.30
|
24.55
|
24.59
|
24.55
|
21,433,200
|
|
|
8/20/2024
|
+1.35 / +5.70%
|
23.95
|
25.20
|
23.65
|
25.05
|
24.56
|
25.05
|
26,124,600
|
|
|
8/19/2024
|
-0.05 / -0.21%
|
24.15
|
24.40
|
23.60
|
23.70
|
23.99
|
23.70
|
13,679,100
|
|
|
8/16/2024
|
+1.55 / +6.98%
|
22.50
|
23.75
|
22.30
|
23.75
|
23.33
|
23.75
|
28,028,300
|
|
|
8/15/2024
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.70
|
22.20
|
22.03
|
22.20
|
13,801,500
|
|
|
8/14/2024
|
-0.20 / -0.89%
|
22.45
|
22.60
|
21.90
|
22.20
|
22.15
|
22.20
|
9,755,100
|
|
|
8/13/2024
|
+0.10 / +0.45%
|
22.30
|
22.70
|
22.05
|
22.40
|
22.41
|
22.40
|
7,255,400
|
|
|
8/12/2024
|
-0.85 / -3.67%
|
21.70
|
22.50
|
21.55
|
22.30
|
21.93
|
22.30
|
34,262,900
|
|
|
8/9/2024
|
+0.25 / +1.09%
|
23.25
|
23.35
|
22.85
|
23.15
|
23.13
|
23.15
|
6,766,300
|
|
|
8/8/2024
|
-0.10 / -0.43%
|
22.90
|
23.40
|
22.55
|
22.90
|
22.97
|
22.90
|
8,715,500
|
|
|
8/7/2024
|
+0.20 / +0.88%
|
23.00
|
23.30
|
22.65
|
23.00
|
23.01
|
23.00
|
7,076,900
|
|
|
8/6/2024
|
+0.25 / +1.11%
|
23.00
|
23.20
|
22.20
|
22.80
|
22.72
|
22.80
|
9,612,800
|
|
|
8/5/2024
|
-1.35 / -5.65%
|
23.20
|
23.50
|
22.25
|
22.55
|
22.49
|
22.55
|
19,505,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|