Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DGTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 8.9275 | -0.04 | -0.47% | 8.9725 | 8.985 | 8.9238 | 79,681 |
| May 21 2024 | 8.97 | -0.06 | -0.64% | 9.0075 | 9.0075 | 8.95 | 11,984 |
| May 20 2024 | 9.0275 | 0.04 | 0.42% | 9.0175 | 9.0275 | 8.9613 | 784 |
| May 17 2024 | 8.99 | -0.06 | -0.69% | 8.98 | 9.005 | 8.9513 | 3,089 |
| May 16 2024 | 9.0525 | 0.08 | 0.86% | 9.0275 | 9.0525 | 8.9913 | 24,415 |
| May 15 2024 | 8.975 | 0.09 | 1.04% | 8.905 | 8.9838 | 8.895 | 3,679 |
| May 14 2024 | 8.8825 | 0.05 | 0.54% | 8.84 | 8.91 | 8.8113 | 6,490 |
| May 13 2024 | 8.835 | 0.00 | -0.03% | 8.83 | 8.8588 | 8.8125 | 82,553 |
| May 10 2024 | 8.8375 | 0.01 | 0.14% | 8.84 | 8.8788 | 8.815 | 14,272 |
| May 09 2024 | 8.825 | 0.05 | 0.60% | 8.7675 | 8.8338 | 8.75 | 28,375 |
| May 08 2024 | 8.7725 | -0.10 | -1.10% | 8.8325 | 8.8513 | 8.735 | 34,998 |
| May 07 2024 | 8.87 | 0.13 | 1.46% | 8.8475 | 8.88 | 8.8275 | 102,876 |
| May 03 2024 | 8.7425 | 0.16 | 1.83% | 8.6775 | 8.8013 | 8.6438 | 16,794 |
| May 02 2024 | 8.585 | 0.08 | 0.91% | 8.59 | 8.635 | 8.5138 | 38,285 |
| May 01 2024 | 8.5075 | -0.06 | -0.73% | 8.5675 | 8.5675 | 8.4863 | 85,738 |
| Apr 30 2024 | 8.57 | -0.10 | -1.15% | 8.6775 | 8.6775 | 8.57 | 91,084 |
| Apr 29 2024 | 8.67 | 0.02 | 0.23% | 8.695 | 8.7325 | 8.6625 | 84,526 |
| Apr 26 2024 | 8.65 | 0.15 | 1.73% | 8.63 | 8.695 | 8.6138 | 53,314 |
| Apr 25 2024 | 8.5025 | -0.18 | -2.07% | 8.6125 | 8.66 | 8.4513 | 212,448 |
| Apr 24 2024 | 8.6825 | -0.02 | -0.26% | 8.7575 | 8.7587 | 8.6475 | 25,299 |
| Apr 23 2024 | 8.705 | 0.24 | 2.84% | 8.535 | 8.715 | 8.535 | 94,850 |
| Apr 22 2024 | 8.465 | -0.02 | -0.19% | 8.4975 | 8.5288 | 8.4475 | 26,405 |
| Apr 19 2024 | 8.4813 | -0.13 | -1.55% | 8.47 | 8.5225 | 8.4563 | 97,630 |
| Apr 18 2024 | 8.615 | 0.05 | 0.58% | 8.615 | 8.6325 | 8.535 | 14,288 |
| Apr 17 2024 | 8.565 | -0.04 | -0.49% | 8.59 | 8.6488 | 8.565 | 58,478 |
| Apr 16 2024 | 8.6075 | -0.12 | -1.37% | 8.5775 | 8.6088 | 8.5538 | 26,315 |
| Apr 15 2024 | 8.7275 | -0.10 | -1.10% | 8.83 | 8.8563 | 8.7225 | 152,662 |
| Apr 12 2024 | 8.825 | -0.02 | -0.17% | 8.92 | 8.9213 | 8.7888 | 126,116 |
| Apr 11 2024 | 8.84 | -0.03 | -0.37% | 8.8675 | 8.8975 | 8.7663 | 170,805 |
| Apr 10 2024 | 8.8725 | -0.09 | -1.00% | 9.025 | 9.045 | 8.8163 | 45,145 |
| Apr 09 2024 | 8.9625 | -0.04 | -0.47% | 9.0125 | 9.0313 | 8.9438 | 6,554 |
| Apr 08 2024 | 9.005 | 0.05 | 0.59% | 8.9675 | 9.0225 | 8.9425 | 14,905 |
| Apr 05 2024 | 8.9525 | -0.09 | -1.00% | 8.885 | 8.9637 | 8.8638 | 97,023 |
| Apr 04 2024 | 9.0425 | 0.04 | 0.47% | 9.02 | 9.065 | 8.98 | 190,430 |
| Apr 03 2024 | 9.00 | 0.12 | 1.35% | 8.9325 | 9.0113 | 8.9125 | 106,427 |
| Apr 02 2024 | 8.88 | -0.18 | -1.93% | 9.00 | 9.0138 | 8.8638 | 82,755 |
| Mar 28 2024 | 9.055 | 0.06 | 0.67% | 8.9975 | 9.0738 | 8.9825 | 18,271 |
| Mar 27 2024 | 8.995 | -0.06 | -0.69% | 9.0225 | 9.0663 | 8.9788 | 71,433 |
| Mar 26 2024 | 9.0575 | 0.07 | 0.83% | 8.995 | 9.0575 | 8.9938 | 44,739 |
| Mar 25 2024 | 8.9825 | -0.01 | -0.06% | 8.9675 | 9.00 | 8.96 | 115,245 |
| Mar 22 2024 | 8.9875 | -0.10 | -1.05% | 9.06 | 9.0913 | 8.9875 | 410,556 |
| Mar 21 2024 | 9.0825 | 0.20 | 2.28% | 9.055 | 9.1013 | 9.0262 | 188,998 |
| Mar 20 2024 | 8.88 | 0.04 | 0.45% | 8.8725 | 8.9113 | 8.8563 | 191,232 |
| Mar 19 2024 | 8.84 | -0.03 | -0.31% | 8.865 | 8.865 | 8.7775 | 48,315 |
| Mar 18 2024 | 8.8675 | 0.06 | 0.71% | 8.8175 | 8.89 | 8.8175 | 429,318 |
| Mar 15 2024 | 8.805 | -0.10 | -1.15% | 8.885 | 8.9138 | 8.8013 | 22,216 |
| Mar 14 2024 | 8.9075 | -0.07 | -0.81% | 9.0175 | 9.0262 | 8.8713 | 44,384 |
| Mar 13 2024 | 8.98 | 0.07 | 0.73% | 8.94 | 9.005 | 8.9038 | 149,018 |
| Mar 12 2024 | 8.915 | 0.08 | 0.96% | 8.8825 | 8.9438 | 8.7263 | 69,893 |
| Mar 11 2024 | 8.83 | -0.06 | -0.62% | 8.87 | 8.8713 | 8.7838 | 29,007 |
| Mar 08 2024 | 8.885 | 0.06 | 0.71% | 8.86 | 8.9625 | 8.7775 | 12,461,062 |
| Mar 07 2024 | 8.8225 | 0.00 | 0.00% | 8.775 | 8.8663 | 8.7475 | 25,234,073 |
| Mar 06 2024 | 8.8225 | 0.11 | 1.23% | 8.825 | 8.8575 | 8.78 | 37,313 |
| Mar 05 2024 | 8.715 | -0.15 | -1.72% | 8.8125 | 8.8375 | 8.7063 | 874,711 |
| Mar 04 2024 | 8.8675 | -0.01 | -0.14% | 8.8875 | 8.9038 | 8.8475 | 317,161 |
| Mar 01 2024 | 8.88 | 0.08 | 0.94% | 8.8625 | 8.91 | 8.8138 | 183,201 |
| Feb 29 2024 | 8.7975 | -0.01 | -0.06% | 8.8025 | 8.8613 | 8.7275 | 19,673 |
| Feb 28 2024 | 8.8025 | 0.01 | 0.06% | 8.80 | 8.8088 | 8.7525 | 133,021 |
| Feb 27 2024 | 8.7975 | 0.02 | 0.28% | 8.75 | 8.7975 | 8.735 | 85,008 |
| Feb 26 2024 | 8.7725 | 0.04 | 0.40% | 8.7325 | 8.7913 | 8.7325 | 13,930 |
| Feb 23 2024 | 8.7375 | 0.06 | 0.72% | 8.70 | 8.7638 | 8.6775 | 85,562 |
