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 )

26.60 -0.41 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2013 10.01 10.03 9.850 9.860 69,042 -0.11(-1.10%)
Feb 27, 2013 9.860 10.13 9.860 9.970 38,371 +0.09(+0.91%)
Feb 26, 2013 10.04 10.05 9.840 9.880 52,549 -0.12(-1.20%)
Feb 25, 2013 10.08 10.24 9.970 10.00 71,353 -0.08(-0.79%)
Feb 22, 2013 10.05 10.13 10.00 10.08 45,569 +0.09(+0.90%)
Feb 21, 2013 9.950 10.21 9.910 9.990 39,701 +0.05(+0.50%)
Feb 20, 2013 10.25 10.25 9.940 9.940 48,286 -0.28(-2.74%)
Feb 19, 2013 10.10 10.30 10.05 10.22 58,761 +0.12(+1.19%)
Feb 15, 2013 10.16 10.19 10.00 10.10 70,090 +0.00(+0.00%)
Feb 14, 2013 9.920 10.14 9.840 10.10 64,279 +0.19(+1.92%)
Feb 13, 2013 10.07 10.07 9.770 9.910 92,105 -0.18(-1.78%)
Feb 12, 2013 10.01 10.09 9.940 10.09 63,308 +0.06(+0.60%)
Feb 11, 2013 10.02 10.11 9.940 10.03 29,673 +0.03(+0.30%)
Feb 08, 2013 9.940 10.13 9.920 10.00 77,488 +0.09(+0.91%)
Feb 07, 2013 9.940 10.00 9.620 9.910 66,013 -0.06(-0.60%)
Feb 06, 2013 9.920 9.990 9.710 9.970 59,636 -0.04(-0.40%)
Feb 04, 2013 9.890 10.01 9.890 10.01 122,296 +0.06(+0.60%)
Feb 01, 2013 9.830 10.05 9.710 9.950 118,952 +0.15(+1.53%)
Jan 31, 2013 9.610 9.840 9.530 9.800 137,959 +0.21(+2.19%)
Jan 30, 2013 9.380 9.650 9.320 9.590 72,880 +0.18(+1.91%)
Jan 29, 2013 9.440 9.560 9.320 9.410 99,137 -0.11(-1.16%)
Jan 28, 2013 9.640 9.739 9.430 9.520 89,659 -0.11(-1.14%)
Jan 25, 2013 9.480 9.700 9.110 9.630 165,925 -0.27(-2.73%)
Jan 24, 2013 9.710 10.04 9.710 9.900 101,966 +0.18(+1.85%)
Jan 23, 2013 9.590 9.760 9.570 9.720 301,068 +0.11(+1.14%)
Jan 22, 2013 9.830 9.860 9.490 9.610 156,804 -0.20(-2.04%)
Jan 18, 2013 10.16 10.17 9.790 9.810 91,152 -0.37(-3.63%)
Jan 17, 2013 10.18 10.32 10.15 10.18 54,806 +0.06(+0.59%)
Jan 16, 2013 10.31 10.31 10.12 10.12 76,589 -0.21(-2.03%)
Jan 15, 2013 10.18 10.35 10.18 10.33 53,768 +0.08(+0.78%)
Jan 14, 2013 9.830 10.36 9.650 10.25 84,403 +0.45(+4.59%)
Jan 11, 2013 9.690 9.810 9.620 9.800 50,959 +0.14(+1.45%)
Jan 10, 2013 9.650 9.710 9.540 9.660 37,277 +0.04(+0.42%)
Jan 09, 2013 9.670 9.723 9.540 9.620 72,588 -0.00(-0.00%)
Jan 08, 2013 9.910 9.910 9.620 9.620 80,462 -0.27(-2.73%)
Jan 07, 2013 9.640 10.01 9.640 9.890 79,782 +0.17(+1.75%)
Jan 04, 2013 9.620 9.750 9.470 9.720 97,403 +0.10(+1.04%)
Jan 03, 2013 9.680 9.730 9.550 9.620 113,789 -0.02(-0.21%)
Jan 02, 2013 9.668 9.790 9.480 9.640 145,408 +0.16(+1.69%)
Dec 31, 2012 9.380 9.526 9.330 9.480 99,858 +0.08(+0.85%)
Dec 28, 2012 9.270 9.470 9.150 9.400 73,784 +0.09(+0.97%)
Dec 27, 2012 9.460 9.460 9.300 9.310 159,875 -0.12(-1.27%)
Dec 26, 2012 9.370 9.506 9.340 9.430 73,200 +0.05(+0.53%)
Dec 24, 2012 9.400 9.525 9.350 9.380 97,413 -0.02(-0.21%)
Dec 21, 2012 9.470 9.640 9.280 9.400 335,999 -0.11(-1.16%)
Dec 20, 2012 9.520 9.620 9.440 9.510 171,537 -0.01(-0.15%)
Dec 19, 2012 9.500 9.650 9.440 9.525 154,334 -0.01(-0.06%)
Dec 18, 2012 9.570 9.620 9.460 9.530 87,907 -0.03(-0.31%)
Dec 17, 2012 9.590 9.735 9.490 9.560 112,843 -0.02(-0.21%)
Dec 14, 2012 9.600 9.660 9.500 9.580 58,424 -0.07(-0.73%)
Dec 13, 2012 9.590 9.660 9.518 9.650 69,064 +0.10(+1.05%)
Dec 12, 2012 9.640 9.700 9.550 9.550 105,464 -0.05(-0.52%)
Dec 11, 2012 9.650 9.820 9.545 9.600 291,159 +0.01(+0.10%)
Dec 10, 2012 9.750 9.840 9.550 9.590 236,434 -0.16(-1.64%)
Dec 07, 2012 9.750 9.790 9.699 9.750 93,310 +0.05(+0.52%)
Dec 06, 2012 9.650 9.780 9.530 9.700 233,484 +0.03(+0.31%)
Dec 05, 2012 9.740 9.860 9.660 9.670 110,878 -0.01(-0.10%)
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.