Digihost Technology Inc (1NQ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.046 | 3.54938271605 | 1.296 | 1.296 | 1.296 | 500 | 1.296 | DE |
| 4 | 0.1840001 | 15.8894746019 | 1.1579999 | 1.374 | 1.1579999 | 5679 | 1.27043546 | DE |
| 12 | -0.036 | -2.61248185776 | 1.378 | 1.464 | 1.084 | 2549 | 1.27021987 | DE |
| 26 | -0.773 | -36.548463357 | 2.115 | 2.4449999 | 1.084 | 3894 | 1.56734329 | DE |
| 52 | 0.411 | 44.1460794844 | 0.931 | 2.4449999 | 0.8 | 4179 | 1.49077727 | DE |
| 156 | 0.411 | 44.1460794844 | 0.931 | 2.4449999 | 0.8 | 4179 | 1.49077727 | DE |
| 260 | 0.411 | 44.1460794844 | 0.931 | 2.4449999 | 0.8 | 4179 | 1.49077727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 1.296 | 0.03 | 2.37 | 1.296 | 1.296 | 1.296 | 500 |
| 1719433560 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1719347160 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1719260760 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1719001560 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1718915160 | 1.266 | -0.01 | -0.94 | 1.28 | 1.318 | 1.266 | 43576 |
| 1718828820 | 1.278 | -0 | -0.31 | 1.28 | 1.28 | 1.278 | 20000 |
| 1718742420 | 1.282 | 0 | 0.00 | 1.282 | 1.282 | 1.282 | 0 |
| 1718656020 | 1.282 | -0.01 | -1.08 | 1.282 | 1.282 | 1.282 | 804 |
| 1718396820 | 1.296 | -0.04 | -3.28 | 1.374 | 1.374 | 1.296 | 202 |
| 1718310420 | 1.34 | 0.03 | 2.13 | 1.33 | 1.34 | 1.302 | 1616 |
| 1718224020 | 1.312 | 0.14 | 12.33 | 1.312 | 1.312 | 1.312 | 100 |
| 1718137620 | 1.168 | -0 | -0.17 | 1.168 | 1.168 | 1.168 | 175 |
| 1718051220 | 1.17 | -0.04 | -3.31 | 1.17 | 1.17 | 1.17 | 266 |
| 1717792020 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1717705620 | 1.21 | 0.05 | 4.13 | 1.212 | 1.212 | 1.198 | 870 |
| 1717619220 | 1.1619999 | -0.03 | -2.84 | 1.1619999 | 1.1619999 | 1.1619999 | 250 |
| 1717532820 | 1.196 | 0.04 | 3.28 | 1.196 | 1.196 | 1.196 | 40 |
| 1717446420 | 1.1579999 | 0 | 0.00 | 1.1579999 | 1.1579999 | 1.1579999 | 0 |
| 1717187220 | 1.1579999 | -0.05 | -4.46 | 1.1579999 | 1.1579999 | 1.1579999 | 11 |
| 1717100820 | 1.212 | -0.04 | -3.19 | 1.212 | 1.212 | 1.212 | 1000 |
| 1717014420 | 1.252 | 0 | 0.00 | 1.252 | 1.252 | 1.252 | 0 |
| 1716928020 | 1.252 | 0.07 | 5.74 | 1.252 | 1.252 | 1.252 | 285 |
| 1716841560 | 1.184 | -0.03 | -2.63 | 1.184 | 1.184 | 1.184 | 18 |
| 1716582420 | 1.216 | 0 | 0.00 | 1.216 | 1.216 | 1.216 | 0 |
| 1716496020 | 1.216 | -0.11 | -8.57 | 1.216 | 1.216 | 1.216 | 300 |
| 1716409560 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1716323160 | 1.33 | -0.02 | -1.19 | 1.43 | 1.43 | 1.304 | 1642 |
| 1716236760 | 1.346 | 0.05 | 4.18 | 1.346 | 1.346 | 1.346 | 24 |
| 1715977620 | 1.292 | 0 | 0.00 | 1.292 | 1.292 | 1.292 | 0 |
| 1715891220 | 1.292 | 0 | 0.00 | 1.292 | 1.292 | 1.292 | 0 |
| 1715804820 | 1.292 | 0.04 | 3.36 | 1.292 | 1.292 | 1.292 | 175 |
| 1715718420 | 1.25 | -0.11 | -8.36 | 1.262 | 1.282 | 1.246 | 3246 |
| 1715632020 | 1.364 | 0 | 0.00 | 1.364 | 1.364 | 1.364 | 0 |
| 1715372820 | 1.364 | 0 | 0.00 | 1.364 | 1.364 | 1.364 | 0 |
| 1715286420 | 1.364 | 0 | 0.00 | 1.364 | 1.364 | 1.364 | 0 |
| 1715200020 | 1.364 | -0.03 | -2.15 | 1.334 | 1.364 | 1.334 | 1574 |
| 1715113620 | 1.3939999 | -0.07 | -4.78 | 1.3939999 | 1.3939999 | 1.3939999 | 72 |
| 1715027220 | 1.464 | 0.07 | 4.72 | 1.464 | 1.464 | 1.464 | 33 |
| 1714768020 | 1.398 | 0.23 | 19.69 | 1.354 | 1.398 | 1.354 | 3246 |
| 1714681560 | 1.168 | 0.01 | 0.69 | 1.168 | 1.168 | 1.168 | 80 |
| 1714508820 | 1.1599999 | -0.07 | -5.69 | 1.1599999 | 1.1599999 | 1.1599999 | 891 |
| 1714422420 | 1.23 | 0.03 | 2.33 | 1.224 | 1.3 | 1.224 | 6171 |
| 1714163160 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1714076760 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1713990360 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1713903960 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1713817560 | 1.202 | -0.04 | -3.22 | 1.202 | 1.202 | 1.202 | 48 |
| 1713558420 | 1.242 | 0 | 0.00 | 1.242 | 1.242 | 1.242 | 0 |
| 1713472020 | 1.242 | 0.05 | 3.85 | 1.242 | 1.242 | 1.242 | 800 |
| 1713385620 | 1.196 | 0 | 0.00 | 1.196 | 1.196 | 1.196 | 0 |
| 1713299220 | 1.196 | 0.03 | 2.75 | 1.084 | 1.196 | 1.084 | 1197 |
| 1713212820 | 1.1639999 | -0.09 | -6.88 | 1.1639999 | 1.1639999 | 1.1639999 | 750 |
| 1712953620 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1712867220 | 1.25 | 0.01 | 0.48 | 1.348 | 1.348 | 1.25 | 3000 |
| 1712780760 | 1.244 | -0.03 | -2.66 | 1.244 | 1.244 | 1.244 | 150 |
| 1712694360 | 1.278 | -0.05 | -3.91 | 1.352 | 1.352 | 1.278 | 516 |
| 1712607960 | 1.33 | -0.05 | -3.48 | 1.37 | 1.37 | 1.33 | 917 |
| 1712348820 | 1.3779999 | -0.04 | -2.55 | 1.3779999 | 1.3779999 | 1.3779999 | 25 |
| 1712262360 | 1.414 | 0.06 | 4.74 | 1.3939999 | 1.45 | 1.3939999 | 1258 |
| 1712175960 | 1.35 | 0.08 | 6.13 | 1.432 | 1.432 | 1.35 | 6200 |
| 1712089560 | 1.272 | 0.02 | 1.76 | 1.266 | 1.272 | 1.266 | 350 |
| 1711661160 | 1.25 | -0 | -0.32 | 1.25 | 1.25 | 1.25 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
