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 )

26.27 +0.54 (+2.10%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 6, 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 (%)
Nov 29, 2002 2.940 3.150 2.859 3.040 137,200 +0.09(+3.05%)
Nov 27, 2002 2.771 3.000 2.750 2.950 94,900 +0.13(+4.61%)
Nov 26, 2002 2.800 2.900 2.750 2.820 63,700 +0.02(+0.71%)
Nov 25, 2002 2.670 2.900 2.580 2.800 113,900 +0.12(+4.48%)
Nov 22, 2002 2.700 2.700 2.550 2.680 69,800 +0.06(+2.29%)
Nov 21, 2002 2.630 2.800 2.530 2.620 211,700 +0.02(+0.77%)
Nov 20, 2002 2.490 2.600 2.400 2.600 103,900 +0.11(+4.42%)
Nov 19, 2002 2.500 2.500 2.300 2.490 56,000 +0.01(+0.40%)
Nov 18, 2002 2.430 2.500 2.300 2.480 64,900 +0.03(+1.22%)
Nov 15, 2002 2.400 2.490 2.350 2.450 26,500 +0.05(+2.08%)
Nov 14, 2002 2.340 2.450 2.300 2.400 74,700 +0.15(+6.67%)
Nov 13, 2002 2.210 2.390 2.200 2.250 82,600 +0.00(+0.00%)
Nov 12, 2002 2.250 2.390 2.250 2.250 44,700 -0.14(-5.86%)
Nov 11, 2002 2.680 2.690 2.200 2.390 49,500 -0.29(-10.82%)
Nov 08, 2002 2.660 2.680 2.560 2.680 54,900 +0.02(+0.75%)
Nov 07, 2002 2.600 2.660 2.470 2.660 68,500 +0.07(+2.70%)
Nov 06, 2002 2.380 2.600 2.350 2.590 201,400 +0.19(+7.92%)
Nov 05, 2002 2.360 2.419 2.250 2.400 22,800 -0.02(-0.83%)
Nov 04, 2002 2.350 2.500 2.310 2.420 68,500 +0.12(+5.22%)
Nov 01, 2002 2.030 2.330 2.000 2.300 189,400 +0.27(+13.30%)
Oct 31, 2002 1.995 2.080 1.940 2.030 59,400 +0.03(+1.50%)
Oct 30, 2002 1.920 2.020 1.900 2.000 206,100 +0.03(+1.52%)
Oct 29, 2002 2.080 2.080 1.900 1.970 34,000 -0.09(-4.37%)
Oct 28, 2002 2.090 2.090 1.980 2.060 14,700 -0.04(-1.90%)
Oct 25, 2002 2.180 2.180 1.950 2.100 38,300 -0.02(-0.94%)
Oct 24, 2002 2.200 2.200 2.040 2.120 113,900 +0.09(+4.43%)
Oct 23, 2002 2.000 2.150 1.910 2.030 75,600 +0.03(+1.50%)
Oct 22, 2002 2.020 2.020 1.930 2.000 53,800 -0.06(-2.91%)
Oct 21, 2002 2.070 2.110 1.950 2.060 11,100 -0.11(-5.07%)
Oct 18, 2002 1.880 2.180 1.880 2.170 64,800 +0.29(+15.43%)
Oct 17, 2002 1.790 1.890 1.770 1.880 17,400 +0.08(+4.44%)
Oct 16, 2002 1.770 1.900 1.730 1.800 64,300 +0.00(+0.00%)
Oct 15, 2002 1.730 1.920 1.720 1.800 94,700 +0.11(+6.51%)
Oct 14, 2002 1.720 1.800 1.650 1.690 62,105 -0.02(-1.17%)
Oct 11, 2002 1.620 1.930 1.620 1.710 55,800 +0.08(+4.91%)
Oct 10, 2002 1.650 1.700 1.600 1.630 170,400 -0.07(-4.12%)
Oct 09, 2002 1.650 1.720 1.620 1.700 95,200 +0.05(+3.03%)
Oct 08, 2002 1.620 1.720 1.600 1.650 54,500 -0.15(-8.33%)
Oct 07, 2002 1.740 1.800 1.660 1.800 35,100 +0.06(+3.45%)
Oct 04, 2002 1.880 1.900 1.710 1.740 72,300 -0.11(-5.95%)
Oct 03, 2002 1.940 1.940 1.850 1.850 18,300 -0.13(-6.57%)
Oct 02, 2002 1.930 1.990 1.900 1.980 44,500 +0.03(+1.54%)
Oct 01, 2002 1.970 1.990 1.850 1.950 29,250 -0.00(-0.15%)
Sep 30, 2002 1.960 2.040 1.880 1.953 50,900 -0.03(-1.36%)
Sep 27, 2002 2.000 2.010 1.980 1.980 18,000 -0.02(-1.00%)
Sep 26, 2002 1.970 2.000 1.950 2.000 56,700 -0.02(-0.99%)
Sep 25, 2002 1.940 2.020 1.940 2.020 13,200 -0.02(-0.98%)
Sep 24, 2002 2.010 2.040 1.970 2.040 47,200 +0.03(+1.49%)
Sep 23, 2002 2.010 2.030 1.970 2.010 23,300 +0.00(+0.00%)
Sep 20, 2002 2.000 2.090 1.920 2.010 69,300 +0.02(+1.01%)
Sep 19, 2002 2.060 2.130 1.990 1.990 149,900 -0.15(-7.01%)
Sep 18, 2002 2.080 2.140 2.050 2.140 21,000 -0.01(-0.47%)
Sep 17, 2002 2.100 2.160 2.070 2.150 61,700 +0.05(+2.38%)
Sep 16, 2002 2.140 2.150 2.070 2.100 25,700 -0.06(-2.78%)
Sep 13, 2002 2.160 2.200 2.120 2.160 36,400 -0.01(-0.46%)
Sep 12, 2002 2.200 2.300 2.120 2.170 75,300 -0.02(-0.91%)
Sep 11, 2002 2.150 2.250 2.150 2.190 168,400 +0.03(+1.39%)
Sep 10, 2002 2.150 2.200 2.120 2.160 168,500 -0.03(-1.37%)
Sep 09, 2002 2.150 2.250 2.120 2.190 18,500 +0.03(+1.39%)
Sep 06, 2002 2.140 2.250 2.100 2.160 83,900 +0.02(+0.93%)
Sep 05, 2002 2.100 2.200 2.010 2.140 47,400 +0.02(+0.94%)
Sep 04, 2002 2.140 2.160 2.040 2.120 56,200 -0.03(-1.40%)
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.