Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digi Intl Inc (NQ: DGII )

24.83 -1.08 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.410 8.470 7.895 7.950 494,584 -0.60(-7.02%)
Oct 29, 2009 8.500 8.680 8.380 8.550 211,165 +0.06(+0.71%)
Oct 28, 2009 8.500 8.640 8.300 8.490 145,584 +0.00(+0.00%)
Oct 27, 2009 8.730 8.790 8.390 8.490 146,122 -0.24(-2.75%)
Oct 26, 2009 8.850 9.030 8.700 8.730 96,638 -0.08(-0.91%)
Oct 23, 2009 8.960 9.080 8.810 8.810 183,779 -0.17(-1.89%)
Oct 22, 2009 8.660 8.990 8.551 8.980 58,031 +0.28(+3.22%)
Oct 21, 2009 8.710 9.080 8.670 8.700 137,960 -0.01(-0.11%)
Oct 20, 2009 8.640 8.810 8.630 8.710 125,733 -0.09(-1.02%)
Oct 19, 2009 8.660 8.810 8.470 8.800 76,706 +0.20(+2.33%)
Oct 16, 2009 8.550 8.700 8.550 8.600 151,103 +0.01(+0.12%)
Oct 15, 2009 8.590 8.670 8.500 8.590 146,471 -0.11(-1.26%)
Oct 14, 2009 8.830 8.830 8.610 8.700 89,147 -0.11(-1.25%)
Oct 13, 2009 8.750 8.850 8.600 8.810 49,534 +0.02(+0.23%)
Oct 12, 2009 8.790 8.990 8.710 8.790 36,597 -0.13(-1.46%)
Oct 09, 2009 8.750 8.940 8.710 8.920 86,437 +0.16(+1.83%)
Oct 08, 2009 8.900 8.940 8.540 8.760 110,648 -0.05(-0.57%)
Oct 07, 2009 8.750 8.860 8.510 8.810 113,852 +0.06(+0.69%)
Oct 06, 2009 8.640 8.897 8.600 8.750 70,584 +0.14(+1.63%)
Oct 05, 2009 8.500 8.639 8.453 8.610 87,290 +0.13(+1.53%)
Oct 02, 2009 8.450 8.529 8.300 8.480 155,166 +0.03(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.