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 )

25.73 +0.23 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 11.82 11.88 11.21 11.35 125,282 -0.69(-5.73%)
Apr 29, 2020 11.74 12.18 11.65 12.04 258,588 +0.64(+5.61%)
Apr 28, 2020 10.98 11.84 10.98 11.40 229,004 +0.75(+7.04%)
Apr 27, 2020 10.42 10.71 10.22 10.65 111,217 +0.31(+3.00%)
Apr 24, 2020 10.25 10.39 9.952 10.34 108,500 +0.09(+0.88%)
Apr 23, 2020 10.12 10.60 10.10 10.25 104,406 +0.18(+1.79%)
Apr 22, 2020 9.770 10.16 9.580 10.07 131,765 +0.56(+5.89%)
Apr 21, 2020 10.05 10.19 9.380 9.510 162,145 -0.90(-8.65%)
Apr 20, 2020 9.910 11.20 9.910 10.41 228,818 +0.23(+2.26%)
Apr 17, 2020 9.610 10.27 9.610 10.18 140,500 +0.76(+8.07%)
Apr 16, 2020 9.410 9.640 9.030 9.420 184,146 +0.02(+0.21%)
Apr 15, 2020 9.500 9.620 9.020 9.400 150,769 -0.17(-1.78%)
Apr 14, 2020 10.18 10.37 9.420 9.570 218,372 -0.36(-3.63%)
Apr 13, 2020 10.05 10.05 9.630 9.930 184,429 -0.04(-0.40%)
Apr 09, 2020 9.910 10.47 9.610 9.970 269,500 +0.37(+3.85%)
Apr 08, 2020 9.190 9.740 9.070 9.600 151,353 +0.58(+6.43%)
Apr 07, 2020 9.320 10.04 8.990 9.020 336,479 -0.12(-1.31%)
Apr 06, 2020 8.420 9.660 8.420 9.140 321,967 +1.01(+12.42%)
Apr 03, 2020 9.030 9.030 7.870 8.130 177,400 -0.94(-10.36%)
Apr 02, 2020 8.710 9.200 8.530 9.070 201,719 +0.33(+3.78%)
Apr 01, 2020 9.270 9.270 8.520 8.740 224,456 -0.80(-8.39%)
Mar 31, 2020 9.700 9.940 9.140 9.540 271,790 -0.22(-2.25%)
Mar 30, 2020 9.300 9.810 8.790 9.760 323,104 +0.64(+7.02%)
Mar 27, 2020 9.450 9.520 9.100 9.120 213,600 -0.56(-5.79%)
Mar 26, 2020 8.310 9.680 8.070 9.680 560,274 +1.47(+17.90%)
Mar 25, 2020 8.500 8.800 8.110 8.210 328,897 -0.26(-3.07%)
Mar 24, 2020 8.930 9.090 8.110 8.470 400,575 +0.01(+0.12%)
Mar 23, 2020 7.770 8.550 7.520 8.460 223,138 +0.72(+9.30%)
Mar 20, 2020 6.410 8.150 6.410 7.740 441,000 +1.34(+20.94%)
Mar 19, 2020 6.950 7.350 6.180 6.400 497,908 -0.47(-6.84%)
Mar 18, 2020 8.990 9.130 6.860 6.870 259,234 -2.57(-27.22%)
Mar 17, 2020 9.160 9.520 8.470 9.440 380,337 +0.32(+3.51%)
Mar 16, 2020 10.00 10.00 9.020 9.120 243,828 -1.07(-10.50%)
Mar 13, 2020 10.18 10.28 9.200 10.19 250,600 +0.38(+3.87%)
Mar 12, 2020 10.51 10.65 9.670 9.810 320,303 -1.48(-13.11%)
Mar 11, 2020 11.93 12.06 11.00 11.29 285,780 -0.98(-7.99%)
Mar 10, 2020 11.87 12.27 11.33 12.27 336,511 +0.65(+5.59%)
Mar 09, 2020 12.16 12.16 11.19 11.62 326,993 -1.24(-9.64%)
Mar 06, 2020 13.23 13.36 12.51 12.86 183,200 -0.59(-4.39%)
Mar 05, 2020 13.72 13.86 13.12 13.45 181,507 -0.57(-4.07%)
Mar 04, 2020 13.41 14.07 13.30 14.02 278,941 +0.75(+5.65%)
Mar 03, 2020 13.32 13.59 13.00 13.27 199,299 -0.05(-0.38%)
Mar 02, 2020 13.20 13.44 12.84 13.32 296,558 +0.08(+0.60%)
Feb 28, 2020 12.91 13.31 12.51 13.24 532,400 -0.16(-1.19%)
Feb 27, 2020 13.81 13.94 13.18 13.40 524,381 -0.70(-4.96%)
Feb 26, 2020 14.17 14.38 13.92 14.10 251,423 -0.05(-0.39%)
Feb 25, 2020 14.64 14.64 13.93 14.15 326,921 -0.48(-3.25%)
Feb 24, 2020 14.52 14.78 14.35 14.63 195,902 -0.38(-2.56%)
Feb 21, 2020 14.91 15.05 14.67 15.02 198,900 +0.05(+0.37%)
Feb 20, 2020 14.79 15.07 14.73 14.96 239,737 +0.17(+1.15%)
Feb 19, 2020 14.70 15.03 14.70 14.79 197,272 +0.09(+0.61%)
Feb 18, 2020 14.75 14.85 14.50 14.70 187,182 -0.12(-0.81%)
Feb 14, 2020 14.71 14.91 14.54 14.82 138,800 +0.09(+0.61%)
Feb 13, 2020 14.55 14.84 14.46 14.73 179,953 -0.08(-0.54%)
Feb 12, 2020 15.12 15.12 14.63 14.81 208,297 -0.32(-2.12%)
Feb 11, 2020 14.98 15.25 14.87 15.13 211,006 +0.19(+1.27%)
Feb 10, 2020 15.24 15.34 14.64 14.94 564,357 +0.28(+1.91%)
Feb 07, 2020 14.45 14.74 14.35 14.66 412,300 +0.28(+1.95%)
Feb 06, 2020 14.27 14.52 14.00 14.38 269,017 +0.19(+1.34%)
Feb 05, 2020 13.98 14.32 13.67 14.19 495,242 +0.27(+1.94%)
Feb 04, 2020 14.52 14.60 13.58 13.92 993,277 -0.44(-3.06%)
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.