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 (%)
Jun 28, 2002 3.550 3.700 3.290 3.301 118,100 -0.15(-4.32%)
Jun 27, 2002 3.390 3.550 3.340 3.450 122,400 +0.12(+3.60%)
Jun 26, 2002 3.660 3.660 3.180 3.330 127,000 -0.33(-9.02%)
Jun 25, 2002 3.821 3.840 3.660 3.660 22,400 -0.33(-8.27%)
Jun 21, 2002 3.901 4.000 3.900 3.990 67,700 +0.04(+1.01%)
Jun 20, 2002 3.910 4.001 3.900 3.950 99,600 +0.00(+0.00%)
Jun 19, 2002 4.050 4.050 3.950 3.950 69,000 -0.06(-1.50%)
Jun 18, 2002 3.960 4.050 3.950 4.010 38,200 +0.05(+1.26%)
Jun 17, 2002 3.860 4.099 3.850 3.960 54,900 +0.11(+2.86%)
Jun 14, 2002 3.979 3.979 3.760 3.850 47,100 -0.25(-6.10%)
Jun 12, 2002 4.160 4.160 3.810 4.100 33,800 -0.10(-2.38%)
Jun 11, 2002 4.350 4.350 4.130 4.200 50,200 -0.15(-3.45%)
Jun 10, 2002 4.401 4.490 4.250 4.350 114,800 -0.15(-3.33%)
Jun 07, 2002 4.360 4.550 4.100 4.500 29,900 +0.15(+3.45%)
Jun 06, 2002 4.600 4.600 4.350 4.350 43,700 -0.21(-4.61%)
Jun 05, 2002 4.520 4.660 4.520 4.560 76,100 -0.03(-0.65%)
May 31, 2002 4.690 4.690 4.300 4.590 137,600 -0.15(-3.16%)
May 28, 2002 4.865 4.870 4.560 4.740 46,800 -0.11(-2.27%)
May 27, 2002 4.810 4.990 4.750 4.850 19,700 +0.00(+0.00%)
May 24, 2002 4.810 4.990 4.750 4.850 18,700 -0.10(-2.02%)
May 23, 2002 4.850 4.950 4.800 4.950 43,300 +0.17(+3.56%)
May 22, 2002 4.810 4.850 4.780 4.780 16,000 -0.12(-2.45%)
May 21, 2002 5.000 5.000 4.750 4.900 84,000 -0.10(-2.00%)
May 20, 2002 5.050 5.050 4.900 5.000 41,500 -0.05(-0.99%)
May 17, 2002 5.041 5.250 5.010 5.050 48,700 -0.26(-4.90%)
May 16, 2002 5.200 5.310 5.000 5.310 62,300 +0.11(+2.12%)
May 15, 2002 5.220 5.250 4.900 5.200 34,300 +0.10(+1.96%)
May 14, 2002 5.080 5.330 5.040 5.100 61,300 +0.08(+1.59%)
May 13, 2002 5.160 5.300 4.830 5.020 312,400 -0.18(-3.46%)
May 10, 2002 5.370 5.480 5.170 5.200 180,700 -0.30(-5.45%)
May 09, 2002 5.430 5.520 5.400 5.500 46,300 -0.03(-0.54%)
May 08, 2002 5.330 5.590 5.300 5.530 87,900 +0.25(+4.73%)
May 07, 2002 5.410 5.510 5.280 5.280 67,200 -0.22(-4.00%)
May 06, 2002 5.600 5.750 5.470 5.500 65,800 -0.07(-1.26%)
May 03, 2002 5.430 5.570 5.430 5.570 43,000 +0.07(+1.27%)
May 02, 2002 5.500 5.540 5.410 5.500 52,200 +0.02(+0.36%)
May 01, 2002 5.620 5.640 5.400 5.480 49,500 -0.16(-2.84%)
Apr 30, 2002 5.690 5.700 5.510 5.640 98,500 -0.05(-0.88%)
Apr 29, 2002 5.530 5.720 5.450 5.690 23,400 -0.04(-0.70%)
Apr 26, 2002 5.510 5.730 5.300 5.730 23,500 +0.23(+4.18%)
Apr 25, 2002 5.510 5.700 5.250 5.500 61,200 -0.10(-1.79%)
Apr 24, 2002 5.510 5.660 5.490 5.600 29,500 +0.09(+1.63%)
Apr 23, 2002 5.660 5.680 5.400 5.510 97,500 -0.16(-2.82%)
Apr 22, 2002 5.670 5.780 5.650 5.670 36,600 -0.13(-2.24%)
Apr 19, 2002 5.740 5.850 5.730 5.800 33,700 +0.14(+2.47%)
Apr 18, 2002 5.650 5.840 5.600 5.660 185,000 +0.08(+1.43%)
Apr 17, 2002 5.800 5.800 5.550 5.580 100,000 -0.25(-4.29%)
Apr 16, 2002 5.900 5.940 5.630 5.830 48,800 -0.07(-1.19%)
Apr 15, 2002 5.899 5.900 5.700 5.900 63,700 +0.06(+1.03%)
Apr 12, 2002 5.620 5.950 5.620 5.840 39,400 +0.22(+3.91%)
Apr 11, 2002 5.500 5.740 5.500 5.620 17,300 -0.10(-1.75%)
Apr 10, 2002 5.340 5.720 5.251 5.720 82,700 +0.33(+6.14%)
Apr 09, 2002 5.511 5.550 5.360 5.389 26,100 -0.12(-2.20%)
Apr 08, 2002 5.380 5.550 5.370 5.510 30,100 -0.08(-1.43%)
Apr 05, 2002 5.790 5.850 5.360 5.590 77,100 -0.21(-3.62%)
Apr 04, 2002 5.400 5.800 5.400 5.800 343,500 +0.35(+6.42%)
Apr 03, 2002 5.500 5.500 5.400 5.450 47,100 +0.00(+0.00%)
Apr 02, 2002 5.380 5.500 5.380 5.450 124,500 +0.07(+1.30%)
Apr 01, 2002 5.450 5.460 5.380 5.380 27,100 -0.07(-1.28%)
Mar 29, 2002 5.510 5.600 5.450 5.450 215,300 +0.00(+0.00%)
Mar 28, 2002 5.510 5.600 5.450 5.450 214,300 -0.09(-1.62%)
Mar 27, 2002 5.691 5.691 5.410 5.540 77,000 -0.11(-1.95%)
Mar 26, 2002 5.300 5.700 5.300 5.650 142,400 +0.21(+3.86%)
Mar 25, 2002 5.600 5.700 5.300 5.440 26,900 -0.13(-2.33%)
Mar 22, 2002 5.510 5.760 5.510 5.570 28,900 -0.08(-1.42%)
Mar 21, 2002 5.260 5.700 5.240 5.650 211,500 +0.41(+7.82%)
Mar 20, 2002 5.460 5.600 5.150 5.240 204,900 -0.43(-7.58%)
Mar 19, 2002 5.680 5.680 5.520 5.670 44,200 +0.07(+1.25%)
Mar 18, 2002 5.790 5.800 5.330 5.600 183,300 +0.10(+1.82%)
Mar 15, 2002 5.750 5.880 5.500 5.500 60,000 -0.40(-6.78%)
Mar 14, 2002 5.850 5.900 5.750 5.900 56,600 +0.05(+0.85%)
Mar 13, 2002 5.920 6.000 5.850 5.850 22,200 +0.03(+0.52%)
Mar 12, 2002 5.760 5.850 5.750 5.820 11,900 -0.08(-1.36%)
Mar 11, 2002 5.980 5.980 5.700 5.900 119,200 -0.10(-1.67%)
Mar 08, 2002 5.950 6.000 5.850 6.000 130,700 +0.05(+0.84%)
Mar 07, 2002 5.910 6.100 5.710 5.950 37,300 -0.10(-1.65%)
Mar 06, 2002 5.700 6.050 5.660 6.050 20,400 +0.35(+6.14%)
Mar 05, 2002 5.800 5.910 5.700 5.700 25,900 -0.20(-3.39%)
Mar 04, 2002 5.930 6.100 5.600 5.900 64,700 -0.03(-0.51%)
Mar 01, 2002 5.880 6.000 5.750 5.930 42,700 +0.03(+0.51%)
Feb 28, 2002 5.870 5.900 5.720 5.900 19,300 +0.00(+0.00%)
Feb 27, 2002 6.050 6.050 5.850 5.900 12,200 -0.20(-3.28%)
Feb 26, 2002 5.930 6.100 5.800 6.100 33,000 -0.02(-0.33%)
Feb 25, 2002 6.310 6.350 5.930 6.120 18,400 -0.18(-2.86%)
Feb 22, 2002 6.040 6.310 5.930 6.300 44,400 +0.34(+5.70%)
Feb 21, 2002 6.090 6.090 5.940 5.960 23,900 +0.06(+1.02%)
Feb 20, 2002 5.880 5.990 5.722 5.900 24,000 -0.19(-3.12%)
Feb 19, 2002 6.240 6.300 5.870 6.090 13,200 -0.03(-0.49%)
Feb 18, 2002 6.430 6.430 6.120 6.120 19,700 +0.00(+0.00%)
Feb 15, 2002 6.430 6.430 6.120 6.120 19,400 -0.26(-4.08%)
Feb 14, 2002 6.650 6.900 6.290 6.380 67,100 -0.42(-6.18%)
Feb 13, 2002 6.100 6.800 5.670 6.800 676,000 +0.81(+13.52%)
Feb 12, 2002 6.000 6.050 5.950 5.990 103,800 -0.01(-0.17%)
Feb 11, 2002 6.020 6.120 6.000 6.000 70,900 -0.07(-1.15%)
Feb 08, 2002 6.120 6.300 5.870 6.070 87,000 -0.04(-0.65%)
Feb 07, 2002 6.130 6.300 6.110 6.110 26,800 -0.07(-1.13%)
Feb 06, 2002 6.210 6.240 6.150 6.180 8,700 -0.04(-0.65%)
Feb 05, 2002 6.140 6.300 6.100 6.220 16,600 +0.08(+1.30%)
Feb 04, 2002 6.455 6.470 6.140 6.140 60,300 -0.24(-3.76%)
Feb 01, 2002 6.200 6.550 6.190 6.380 46,100 +0.14(+2.24%)
Jan 31, 2002 6.070 6.240 6.050 6.240 53,400 +0.19(+3.14%)
Jan 30, 2002 6.100 6.139 6.000 6.050 66,500 +0.00(+0.00%)
Jan 29, 2002 6.070 6.190 6.010 6.050 24,700 +0.00(+0.00%)
Jan 28, 2002 6.300 6.300 6.050 6.050 7,700 -0.25(-3.97%)
Jan 25, 2002 6.340 6.410 6.280 6.300 37,500 +0.04(+0.64%)
Jan 24, 2002 6.250 6.440 6.250 6.260 41,900 -0.09(-1.42%)
Jan 23, 2002 6.280 6.360 6.000 6.350 79,200 +0.22(+3.59%)
Jan 22, 2002 6.470 6.470 6.100 6.130 65,600 -0.20(-3.16%)
Jan 21, 2002 6.900 6.900 6.330 6.330 63,500 +0.00(+0.00%)
Jan 18, 2002 6.900 6.900 6.330 6.330 63,400 -0.59(-8.53%)
Jan 17, 2002 6.775 6.940 6.775 6.920 27,300 +0.11(+1.62%)
Jan 16, 2002 6.620 6.830 6.620 6.810 39,300 +0.05(+0.74%)
Jan 15, 2002 6.570 6.780 6.380 6.760 23,300 +0.12(+1.81%)
Jan 14, 2002 6.785 6.900 6.620 6.640 62,200 -0.12(-1.78%)
Jan 11, 2002 6.820 6.970 6.700 6.760 40,100 -0.08(-1.17%)
Jan 10, 2002 6.800 6.900 6.600 6.840 49,400 +0.47(+7.38%)
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.