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 )

25.91 -0.44 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 9.420 9.120 9.120 9.120 63,400 -0.31(-3.29%)
Dec 30, 2009 9.180 9.430 9.050 9.430 63,666 +0.24(+2.61%)
Dec 29, 2009 9.000 9.260 9.000 9.190 69,389 +0.04(+0.44%)
Dec 28, 2009 8.990 9.160 8.860 9.150 53,943 +0.19(+2.12%)
Dec 24, 2009 9.000 9.000 8.860 8.960 19,609 -0.01(-0.11%)
Dec 23, 2009 8.920 9.080 8.790 8.970 66,353 +0.12(+1.36%)
Dec 22, 2009 9.000 9.096 8.800 8.850 92,597 -0.12(-1.34%)
Dec 21, 2009 9.150 9.180 8.818 8.970 107,746 -0.14(-1.54%)
Dec 18, 2009 8.980 9.170 8.800 9.110 436,861 +0.21(+2.36%)
Dec 17, 2009 8.690 8.930 8.680 8.900 119,891 +0.18(+2.06%)
Dec 16, 2009 8.690 8.780 8.500 8.720 81,654 +0.12(+1.40%)
Dec 15, 2009 8.440 8.690 8.440 8.600 115,750 +0.10(+1.18%)
Dec 14, 2009 8.215 8.500 8.100 8.500 78,147 +0.40(+4.94%)
Dec 11, 2009 7.970 8.200 7.970 8.100 89,191 +0.19(+2.40%)
Dec 10, 2009 7.990 8.030 7.850 7.910 84,443 -0.03(-0.38%)
Dec 09, 2009 8.100 8.100 7.800 7.940 64,607 -0.13(-1.61%)
Dec 08, 2009 8.070 8.200 7.900 8.070 48,837 -0.06(-0.74%)
Dec 07, 2009 8.160 8.210 7.930 8.130 31,720 -0.06(-0.73%)
Dec 04, 2009 8.000 8.260 7.900 8.190 66,113 +0.36(+4.60%)
Dec 03, 2009 8.020 8.190 7.810 7.830 101,743 -0.14(-1.76%)
Dec 02, 2009 8.000 8.230 7.860 7.970 82,365 -0.05(-0.62%)
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.