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 (%)
May 30, 2003 5.100 5.540 5.100 5.490 216,700 +0.32(+6.19%)
May 29, 2003 4.750 5.190 4.750 5.170 296,600 +0.45(+9.53%)
May 28, 2003 4.650 4.750 4.550 4.720 128,100 +0.10(+2.16%)
May 27, 2003 4.510 4.630 4.370 4.620 171,300 +0.13(+2.90%)
May 23, 2003 4.540 4.620 4.430 4.490 36,100 -0.01(-0.22%)
May 22, 2003 4.620 4.700 4.420 4.500 65,000 -0.08(-1.77%)
May 21, 2003 4.840 4.840 4.560 4.581 21,000 -0.06(-1.27%)
May 20, 2003 4.270 4.980 4.270 4.640 98,300 +0.39(+9.18%)
May 19, 2003 4.420 4.420 4.250 4.250 49,700 -0.16(-3.63%)
May 16, 2003 4.430 4.640 4.380 4.410 90,500 +0.03(+0.68%)
May 15, 2003 4.220 4.440 4.210 4.380 125,900 +0.09(+2.10%)
May 14, 2003 4.500 4.500 4.220 4.290 47,200 -0.10(-2.28%)
May 13, 2003 4.330 4.600 4.250 4.390 101,300 +0.04(+0.92%)
May 12, 2003 4.220 4.390 4.210 4.350 46,100 +0.04(+0.93%)
May 09, 2003 4.550 4.550 4.250 4.310 68,600 -0.14(-3.15%)
May 08, 2003 4.590 4.590 4.260 4.450 147,300 -0.11(-2.41%)
May 07, 2003 4.620 4.620 4.560 4.560 66,900 -0.09(-1.94%)
May 06, 2003 4.560 4.650 4.380 4.650 80,700 +0.10(+2.20%)
May 05, 2003 4.300 4.550 4.260 4.550 137,200 +0.29(+6.81%)
May 02, 2003 4.340 4.400 4.250 4.260 36,300 -0.09(-2.07%)
May 01, 2003 4.300 4.390 4.260 4.350 105,700 +0.11(+2.59%)
Apr 30, 2003 4.170 4.280 4.170 4.240 135,900 +0.05(+1.19%)
Apr 29, 2003 4.320 4.330 4.180 4.190 95,100 -0.06(-1.43%)
Apr 28, 2003 4.040 4.320 4.040 4.251 110,000 +0.21(+5.22%)
Apr 25, 2003 3.890 4.090 3.890 4.040 131,600 +0.14(+3.59%)
Apr 24, 2003 3.970 4.020 3.890 3.900 79,100 -0.10(-2.50%)
Apr 23, 2003 4.020 4.080 3.950 4.000 179,100 +0.00(+0.00%)
Apr 22, 2003 3.800 4.040 3.760 4.000 139,700 +0.20(+5.26%)
Apr 21, 2003 3.600 3.900 3.600 3.800 180,300 +0.20(+5.56%)
Apr 17, 2003 3.470 3.680 3.470 3.600 162,100 +0.15(+4.35%)
Apr 16, 2003 3.500 3.500 3.440 3.450 135,700 -0.05(-1.43%)
Apr 15, 2003 3.500 3.500 3.420 3.500 49,800 +0.00(+0.00%)
Apr 14, 2003 3.450 3.530 3.450 3.500 26,300 +0.05(+1.45%)
Apr 11, 2003 3.450 3.540 3.440 3.450 57,400 -0.02(-0.58%)
Apr 10, 2003 3.600 3.600 3.450 3.470 44,100 -0.22(-5.94%)
Apr 09, 2003 3.740 3.800 3.570 3.689 56,300 -0.01(-0.30%)
Apr 08, 2003 3.780 3.790 3.700 3.700 39,900 -0.08(-2.12%)
Apr 07, 2003 3.850 3.900 3.580 3.780 27,800 +0.08(+2.16%)
Apr 04, 2003 3.620 3.730 3.600 3.700 11,500 +0.06(+1.65%)
Apr 03, 2003 3.770 3.770 3.540 3.640 44,500 -0.14(-3.70%)
Apr 02, 2003 3.540 3.890 3.540 3.780 141,000 +0.23(+6.48%)
Apr 01, 2003 3.210 3.550 3.150 3.550 129,100 +0.30(+9.23%)
Mar 31, 2003 3.000 3.250 2.900 3.250 92,800 +0.24(+7.97%)
Mar 28, 2003 2.970 3.080 2.860 3.010 45,500 +0.01(+0.33%)
Mar 27, 2003 3.200 3.200 2.930 3.000 20,300 -0.15(-4.76%)
Mar 26, 2003 3.190 3.190 3.150 3.150 13,850 +0.05(+1.61%)
Mar 25, 2003 2.790 3.190 2.790 3.100 110,900 +0.28(+9.93%)
Mar 24, 2003 2.860 2.870 2.760 2.820 2,540,000 -0.07(-2.42%)
Mar 21, 2003 2.710 2.925 2.700 2.890 136,066 +0.19(+7.04%)
Mar 20, 2003 2.740 2.740 2.660 2.700 55,100 +0.00(+0.00%)
Mar 19, 2003 2.670 2.750 2.500 2.700 15,170,000 +0.01(+0.37%)
Mar 18, 2003 2.680 2.730 2.650 2.690 159,800 +0.00(+0.04%)
Mar 17, 2003 2.730 2.770 2.500 2.689 119,324 -0.00(-0.04%)
Mar 14, 2003 2.750 2.890 2.670 2.690 79,900 -0.03(-1.10%)
Mar 13, 2003 2.750 2.910 2.720 2.720 23,000 +0.00(+0.00%)
Mar 12, 2003 2.820 2.830 2.700 2.720 10,900 -0.16(-5.56%)
Mar 11, 2003 2.680 2.880 2.660 2.880 23,500 +0.23(+8.68%)
Mar 10, 2003 3.050 3.050 2.650 2.650 31,100 -0.40(-13.11%)
Mar 07, 2003 2.900 3.100 2.760 3.050 71,100 +0.08(+2.69%)
Mar 06, 2003 3.020 3.080 2.950 2.970 42,200 -0.12(-3.88%)
Mar 05, 2003 3.150 3.150 3.000 3.090 18,800 -0.05(-1.59%)
Mar 04, 2003 3.110 3.150 3.090 3.140 14,500 +0.03(+0.96%)
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.