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 )

25.80 +0.07 (+0.28%)
Streaming Delayed Price Updated: 11:46 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 (%)
Apr 30, 2015 9.960 10.11 9.910 10.10 116,637 +0.06(+0.60%)
Apr 29, 2015 10.17 10.17 9.940 10.04 93,631 -0.14(-1.38%)
Apr 28, 2015 10.00 10.21 10.00 10.18 82,811 +0.12(+1.19%)
Apr 27, 2015 9.980 10.14 9.890 10.06 108,425 +0.06(+0.60%)
Apr 24, 2015 10.56 10.69 9.810 10.00 111,008 +0.36(+3.73%)
Apr 23, 2015 9.420 9.670 9.350 9.640 36,279 +0.24(+2.55%)
Apr 22, 2015 9.340 9.430 9.200 9.400 53,289 +0.11(+1.18%)
Apr 21, 2015 9.250 9.360 9.180 9.290 20,592 +0.04(+0.43%)
Apr 20, 2015 9.100 9.490 9.100 9.250 57,407 +0.13(+1.43%)
Apr 17, 2015 9.080 9.255 8.950 9.120 88,018 -0.03(-0.33%)
Apr 16, 2015 9.400 9.470 9.130 9.150 75,951 -0.27(-2.87%)
Apr 15, 2015 9.720 9.720 9.380 9.420 96,276 -0.29(-2.99%)
Apr 14, 2015 9.700 9.764 9.590 9.710 59,590 -0.04(-0.41%)
Apr 13, 2015 9.920 9.920 9.680 9.750 41,152 -0.19(-1.91%)
Apr 10, 2015 10.05 10.05 9.880 9.940 28,668 -0.04(-0.40%)
Apr 09, 2015 9.980 10.04 9.840 9.980 18,955 -0.04(-0.40%)
Apr 08, 2015 10.10 10.21 9.930 10.02 84,108 -0.07(-0.69%)
Apr 07, 2015 10.17 10.33 9.990 10.09 48,511 -0.07(-0.69%)
Apr 06, 2015 10.06 10.20 9.990 10.16 19,206 +0.00(+0.00%)
Apr 02, 2015 10.14 10.16 10.16 10.16 65,800 -0.07(-0.68%)
Apr 01, 2015 9.920 10.26 9.710 10.23 58,934 +0.25(+2.51%)
Mar 31, 2015 9.980 10.05 9.695 9.980 80,027 -0.02(-0.20%)
Mar 30, 2015 10.12 10.12 9.900 10.00 69,263 -0.02(-0.20%)
Mar 27, 2015 9.850 10.11 9.762 10.02 61,609 +0.19(+1.93%)
Mar 26, 2015 9.700 9.850 9.690 9.830 61,789 +0.10(+1.03%)
Mar 25, 2015 10.40 10.41 9.720 9.730 75,522 -0.66(-6.35%)
Mar 24, 2015 10.34 10.63 10.32 10.39 67,633 +0.06(+0.58%)
Mar 23, 2015 10.25 10.42 10.25 10.33 84,933 -0.01(-0.10%)
Mar 20, 2015 10.30 10.43 10.30 10.34 148,719 +0.10(+0.98%)
Mar 19, 2015 10.27 10.36 10.14 10.24 107,018 -0.09(-0.87%)
Mar 18, 2015 10.37 10.37 10.06 10.33 47,925 -0.09(-0.86%)
Mar 17, 2015 10.18 10.45 10.16 10.42 51,646 +0.24(+2.36%)
Mar 16, 2015 10.26 10.26 10.04 10.18 65,138 -0.06(-0.59%)
Mar 13, 2015 10.23 10.38 10.00 10.24 52,620 -0.04(-0.39%)
Mar 12, 2015 10.19 10.33 10.02 10.28 92,079 +0.19(+1.88%)
Mar 11, 2015 9.990 10.24 9.942 10.09 48,378 +0.09(+0.90%)
Mar 10, 2015 10.01 10.11 9.950 10.00 66,294 -0.15(-1.48%)
Mar 09, 2015 10.14 10.27 10.04 10.15 53,183 +0.07(+0.69%)
Mar 06, 2015 10.13 10.22 10.07 10.08 58,359 -0.17(-1.66%)
Mar 05, 2015 10.43 10.43 10.07 10.25 45,967 -0.20(-1.91%)
Mar 04, 2015 10.45 10.54 10.30 10.45 57,616 -0.08(-0.76%)
Mar 03, 2015 10.54 10.72 10.49 10.53 55,111 -0.09(-0.85%)
Mar 02, 2015 10.60 10.78 10.44 10.62 46,023 +0.04(+0.38%)
Feb 27, 2015 10.74 10.74 10.57 10.58 50,969 -0.16(-1.49%)
Feb 26, 2015 10.38 10.76 10.30 10.74 61,095 +0.35(+3.37%)
Feb 25, 2015 10.33 10.41 10.30 10.39 47,809 +0.09(+0.87%)
Feb 24, 2015 10.22 10.39 10.12 10.30 77,980 +0.06(+0.59%)
Feb 23, 2015 10.12 10.29 9.850 10.24 76,789 +0.04(+0.39%)
Feb 20, 2015 10.28 10.28 10.04 10.20 55,988 -0.12(-1.16%)
Feb 19, 2015 10.22 10.37 10.13 10.32 29,009 +0.04(+0.39%)
Feb 18, 2015 10.25 10.28 10.16 10.28 36,031 +0.05(+0.49%)
Feb 17, 2015 10.34 10.34 10.11 10.23 42,820 -0.08(-0.78%)
Feb 13, 2015 10.13 10.31 10.31 10.31 66,900 +0.16(+1.58%)
Feb 12, 2015 10.16 10.22 10.11 10.15 69,758 +0.01(+0.10%)
Feb 11, 2015 10.09 10.20 10.01 10.14 41,343 -0.02(-0.20%)
Feb 10, 2015 10.20 10.25 9.640 10.16 134,319 +0.01(+0.10%)
Feb 09, 2015 10.24 10.39 10.14 10.15 45,710 -0.18(-1.74%)
Feb 06, 2015 10.16 10.35 9.980 10.33 281,274 +0.13(+1.27%)
Feb 05, 2015 10.22 10.36 10.13 10.20 74,219 -0.03(-0.29%)
Feb 04, 2015 10.05 10.37 9.700 10.23 129,674 +0.12(+1.19%)
Feb 03, 2015 10.28 10.44 10.04 10.11 97,650 -0.09(-0.88%)
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.