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 )

27.01 +1.28 (+4.97%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2002 2.800 2.840 2.410 2.700 57,424 -0.07(-2.70%)
Jul 30, 2002 2.800 2.850 2.750 2.775 26,600 -0.08(-2.63%)
Jul 29, 2002 2.700 2.850 2.530 2.850 114,700 +0.27(+10.47%)
Jul 26, 2002 2.510 2.750 2.510 2.580 127,715 -0.01(-0.39%)
Jul 25, 2002 2.480 2.850 2.420 2.590 51,800 -0.23(-8.16%)
Jul 24, 2002 2.670 2.850 2.400 2.820 141,100 +0.07(+2.55%)
Jul 23, 2002 2.781 2.950 2.690 2.750 54,800 -0.20(-6.78%)
Jul 22, 2002 3.000 3.000 2.690 2.950 4,830,000 -0.04(-1.34%)
Jul 19, 2002 2.950 3.000 2.910 2.990 64,200 -0.21(-6.56%)
Jul 17, 2002 3.130 3.250 3.130 3.200 65,700 -0.10(-3.03%)
Jul 12, 2002 3.310 3.350 2.960 3.300 26,200 +0.00(+0.00%)
Jul 11, 2002 3.250 3.380 3.250 3.300 34,400 +0.05(+1.54%)
Jul 10, 2002 3.340 3.350 3.250 3.250 26,200 +0.00(+0.00%)
Jul 09, 2002 3.130 3.330 3.120 3.250 51,600 +0.12(+3.83%)
Jul 08, 2002 3.110 3.130 3.110 3.130 39,500 +0.02(+0.64%)
Jul 05, 2002 3.030 3.150 3.030 3.110 46,700 +0.11(+3.67%)
Jul 04, 2002 2.880 3.190 2.880 3.000 51,500 +0.00(+0.00%)
Jul 03, 2002 2.880 3.190 2.880 3.000 51,500 -0.05(-1.64%)
Jul 02, 2002 3.010 3.050 2.860 3.050 116,200 -0.07(-2.24%)
Jul 01, 2002 3.350 3.400 2.820 3.120 85,500 -0.18(-5.48%)
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%)
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.