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 )

30.69 +0.03 (+0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Dec 31, 2002 3.010 3.150 2.760 2.910 201,300 -0.17(-5.52%)
Dec 30, 2002 3.150 3.200 3.050 3.080 46,400 -0.12(-3.75%)
Dec 27, 2002 3.170 3.220 3.150 3.200 44,800 -0.02(-0.62%)
Dec 26, 2002 3.150 3.240 3.140 3.220 119,000 +0.04(+1.26%)
Dec 24, 2002 3.220 3.220 3.150 3.180 133,300 -0.04(-1.24%)
Dec 23, 2002 3.160 3.230 3.050 3.220 49,900 +0.07(+2.22%)
Dec 20, 2002 3.160 3.230 3.050 3.150 43,900 -0.06(-1.87%)
Dec 19, 2002 3.090 3.230 3.090 3.210 137,700 +0.12(+3.88%)
Dec 18, 2002 3.200 3.230 2.970 3.090 112,400 -0.17(-5.21%)
Dec 17, 2002 3.290 3.320 3.200 3.260 60,600 -0.06(-1.81%)
Dec 16, 2002 3.400 3.420 3.150 3.320 98,900 -0.05(-1.48%)
Dec 13, 2002 3.330 3.440 3.240 3.370 97,100 -0.18(-5.07%)
Dec 12, 2002 3.340 3.550 3.340 3.550 90,100 +0.20(+5.97%)
Dec 11, 2002 3.250 3.380 3.150 3.350 97,500 +0.15(+4.69%)
Dec 10, 2002 3.100 3.290 3.100 3.200 82,000 +0.10(+3.23%)
Dec 09, 2002 3.120 3.170 3.020 3.100 50,000 -0.02(-0.64%)
Dec 06, 2002 3.120 3.180 3.100 3.120 49,700 -0.03(-0.95%)
Dec 05, 2002 3.090 3.180 3.070 3.150 93,700 +0.05(+1.61%)
Dec 04, 2002 3.040 3.120 2.920 3.100 68,500 +0.06(+1.97%)
Dec 03, 2002 3.000 3.040 2.870 3.040 45,200 +0.13(+4.47%)
Dec 02, 2002 3.100 3.150 2.730 2.910 141,100 -0.13(-4.28%)
Nov 29, 2002 2.940 3.150 2.859 3.040 137,200 +0.09(+3.05%)
Nov 27, 2002 2.771 3.000 2.750 2.950 94,900 +0.13(+4.61%)
Nov 26, 2002 2.800 2.900 2.750 2.820 63,700 +0.02(+0.71%)
Nov 25, 2002 2.670 2.900 2.580 2.800 113,900 +0.12(+4.48%)
Nov 22, 2002 2.700 2.700 2.550 2.680 69,800 +0.06(+2.29%)
Nov 21, 2002 2.630 2.800 2.530 2.620 211,700 +0.02(+0.77%)
Nov 20, 2002 2.490 2.600 2.400 2.600 103,900 +0.11(+4.42%)
Nov 19, 2002 2.500 2.500 2.300 2.490 56,000 +0.01(+0.40%)
Nov 18, 2002 2.430 2.500 2.300 2.480 64,900 +0.03(+1.22%)
Nov 15, 2002 2.400 2.490 2.350 2.450 26,500 +0.05(+2.08%)
Nov 14, 2002 2.340 2.450 2.300 2.400 74,700 +0.15(+6.67%)
Nov 13, 2002 2.210 2.390 2.200 2.250 82,600 +0.00(+0.00%)
Nov 12, 2002 2.250 2.390 2.250 2.250 44,700 -0.14(-5.86%)
Nov 11, 2002 2.680 2.690 2.200 2.390 49,500 -0.29(-10.82%)
Nov 08, 2002 2.660 2.680 2.560 2.680 54,900 +0.02(+0.75%)
Nov 07, 2002 2.600 2.660 2.470 2.660 68,500 +0.07(+2.70%)
Nov 06, 2002 2.380 2.600 2.350 2.590 201,400 +0.19(+7.92%)
Nov 05, 2002 2.360 2.419 2.250 2.400 22,800 -0.02(-0.83%)
Nov 04, 2002 2.350 2.500 2.310 2.420 68,500 +0.12(+5.22%)
Nov 01, 2002 2.030 2.330 2.000 2.300 189,400 +0.27(+13.30%)
Oct 31, 2002 1.995 2.080 1.940 2.030 59,400 +0.03(+1.50%)
Oct 30, 2002 1.920 2.020 1.900 2.000 206,100 +0.03(+1.52%)
Oct 29, 2002 2.080 2.080 1.900 1.970 34,000 -0.09(-4.37%)
Oct 28, 2002 2.090 2.090 1.980 2.060 14,700 -0.04(-1.90%)
Oct 25, 2002 2.180 2.180 1.950 2.100 38,300 -0.02(-0.94%)
Oct 24, 2002 2.200 2.200 2.040 2.120 113,900 +0.09(+4.43%)
Oct 23, 2002 2.000 2.150 1.910 2.030 75,600 +0.03(+1.50%)
Oct 22, 2002 2.020 2.020 1.930 2.000 53,800 -0.06(-2.91%)
Oct 21, 2002 2.070 2.110 1.950 2.060 11,100 -0.11(-5.07%)
Oct 18, 2002 1.880 2.180 1.880 2.170 64,800 +0.29(+15.43%)
Oct 17, 2002 1.790 1.890 1.770 1.880 17,400 +0.08(+4.44%)
Oct 16, 2002 1.770 1.900 1.730 1.800 64,300 +0.00(+0.00%)
Oct 15, 2002 1.730 1.920 1.720 1.800 94,700 +0.11(+6.51%)
Oct 14, 2002 1.720 1.800 1.650 1.690 62,105 -0.02(-1.17%)
Oct 11, 2002 1.620 1.930 1.620 1.710 55,800 +0.08(+4.91%)
Oct 10, 2002 1.650 1.700 1.600 1.630 170,400 -0.07(-4.12%)
Oct 09, 2002 1.650 1.720 1.620 1.700 95,200 +0.05(+3.03%)
Oct 08, 2002 1.620 1.720 1.600 1.650 54,500 -0.15(-8.33%)
Oct 07, 2002 1.740 1.800 1.660 1.800 35,100 +0.06(+3.45%)
Oct 04, 2002 1.880 1.900 1.710 1.740 72,300 -0.11(-5.95%)
Oct 03, 2002 1.940 1.940 1.850 1.850 18,300 -0.13(-6.57%)
Oct 02, 2002 1.930 1.990 1.900 1.980 44,500 +0.03(+1.54%)
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.