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 )

29.31 -0.29 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2011 13.00 13.12 12.92 13.00 92,642 +0.00(+0.00%)
Jun 29, 2011 13.15 13.15 12.79 13.00 94,233 -0.15(-1.14%)
Jun 28, 2011 13.13 13.15 12.90 13.15 101,739 +0.07(+0.54%)
Jun 27, 2011 12.95 13.13 12.73 13.08 134,168 +0.08(+0.62%)
Jun 24, 2011 13.40 13.40 12.81 13.00 203,214 -0.40(-2.99%)
Jun 23, 2011 12.84 13.43 12.76 13.40 103,534 +0.40(+3.08%)
Jun 22, 2011 12.66 13.03 12.58 13.00 112,437 +0.27(+2.12%)
Jun 21, 2011 12.38 12.93 12.30 12.73 208,509 +0.47(+3.83%)
Jun 20, 2011 12.30 12.43 12.03 12.26 84,786 +0.08(+0.66%)
Jun 17, 2011 12.23 12.23 11.91 12.18 218,763 +0.05(+0.41%)
Jun 16, 2011 11.81 12.23 11.81 12.13 191,321 +0.31(+2.62%)
Jun 15, 2011 12.06 12.23 11.78 11.82 126,942 -0.43(-3.51%)
Jun 14, 2011 12.10 12.42 11.99 12.25 127,411 +0.29(+2.42%)
Jun 13, 2011 12.03 12.09 11.92 11.96 55,739 +0.00(+0.00%)
Jun 10, 2011 11.85 12.10 11.77 11.96 120,685 +0.03(+0.25%)
Jun 09, 2011 12.07 12.10 11.91 11.93 64,375 -0.06(-0.50%)
Jun 08, 2011 11.91 12.04 11.80 11.99 86,041 +0.01(+0.08%)
Jun 07, 2011 12.01 12.05 11.86 11.98 97,950 +0.01(+0.08%)
Jun 06, 2011 12.00 12.17 11.85 11.97 198,612 +0.24(+2.05%)
Jun 03, 2011 11.37 11.88 11.25 11.73 82,288 +0.59(+5.30%)
May 24, 2011 11.00 11.18 10.93 11.14 70,265 +0.23(+2.11%)
May 23, 2011 10.96 11.00 10.81 10.91 54,876 -0.27(-2.42%)
May 20, 2011 11.04 11.25 11.00 11.18 88,608 +0.06(+0.54%)
May 19, 2011 11.23 11.27 11.06 11.12 94,710 -0.07(-0.63%)
May 18, 2011 11.20 11.38 11.02 11.19 58,228 +0.05(+0.45%)
May 17, 2011 11.05 11.30 11.05 11.14 52,527 -0.01(-0.09%)
May 16, 2011 11.21 11.33 11.01 11.15 99,074 -0.14(-1.24%)
May 13, 2011 11.41 11.57 11.25 11.29 50,994 -0.10(-0.88%)
May 12, 2011 11.14 11.63 11.11 11.39 53,980 +0.14(+1.24%)
May 11, 2011 11.46 11.52 11.14 11.25 95,846 -0.28(-2.43%)
May 10, 2011 11.29 11.55 11.22 11.53 85,855 +0.26(+2.31%)
May 09, 2011 11.50 11.50 11.25 11.27 47,602 -0.26(-2.25%)
May 06, 2011 11.81 11.90 11.42 11.53 43,439 -0.08(-0.69%)
May 05, 2011 11.44 11.89 11.33 11.61 119,736 +0.10(+0.87%)
May 04, 2011 11.34 11.71 11.30 11.51 98,005 +0.20(+1.77%)
May 03, 2011 11.50 11.64 11.01 11.31 105,558 -0.21(-1.82%)
May 02, 2011 11.57 12.00 11.50 11.52 81,203 -0.29(-2.46%)
Apr 29, 2011 12.09 12.20 11.76 11.81 93,982 -0.28(-2.32%)
Apr 28, 2011 11.99 12.13 11.90 12.09 87,946 +0.02(+0.17%)
Apr 27, 2011 12.14 12.23 11.90 12.07 126,452 -0.16(-1.31%)
Apr 26, 2011 11.50 12.36 11.50 12.23 310,655 +0.69(+5.98%)
Apr 25, 2011 11.29 11.58 11.23 11.54 174,623 +0.45(+4.06%)
Apr 21, 2011 10.92 11.11 10.77 11.09 142,200 +0.20(+1.84%)
Apr 20, 2011 10.64 10.95 10.64 10.89 61,001 +0.42(+4.01%)
Apr 19, 2011 10.42 10.50 10.36 10.47 67,530 +0.11(+1.06%)
Apr 18, 2011 10.27 10.38 10.20 10.36 50,559 -0.07(-0.67%)
Apr 15, 2011 10.21 10.46 10.21 10.43 75,545 +0.18(+1.76%)
Apr 14, 2011 9.800 10.31 9.800 10.25 55,199 +0.39(+3.96%)
Apr 13, 2011 9.780 9.930 9.410 9.860 176,661 +0.18(+1.86%)
Apr 12, 2011 9.840 9.910 9.670 9.680 84,775 -0.25(-2.52%)
Apr 11, 2011 9.950 10.05 9.840 9.930 60,915 -0.04(-0.40%)
Apr 08, 2011 9.980 10.20 9.860 9.970 41,251 +0.02(+0.20%)
Apr 07, 2011 10.14 10.14 9.800 9.950 437,061 -0.19(-1.87%)
Apr 06, 2011 10.45 10.45 10.12 10.14 69,667 -0.22(-2.12%)
Apr 05, 2011 10.34 10.45 10.32 10.36 50,206 -0.02(-0.19%)
Apr 04, 2011 10.34 10.60 10.27 10.38 102,222 +0.04(+0.39%)
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.