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 )

27.39 +0.39 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2010 9.470 9.510 9.200 9.240 85,375 -0.23(-2.43%)
May 27, 2010 9.250 9.500 9.210 9.470 84,010 +0.41(+4.53%)
May 26, 2010 8.860 9.260 8.860 9.060 126,415 +0.23(+2.60%)
May 25, 2010 8.760 8.860 8.590 8.830 95,029 -0.10(-1.12%)
May 24, 2010 9.220 9.280 8.910 8.930 108,224 -0.33(-3.56%)
May 21, 2010 9.250 9.550 9.110 9.260 141,127 -0.01(-0.11%)
May 20, 2010 9.370 9.510 9.170 9.270 143,619 -0.35(-3.64%)
May 19, 2010 9.720 9.720 9.435 9.620 86,596 -0.09(-0.93%)
May 18, 2010 10.03 10.03 9.620 9.710 56,714 -0.22(-2.22%)
May 17, 2010 9.710 9.940 9.410 9.930 164,544 +0.32(+3.33%)
May 14, 2010 9.540 9.660 9.400 9.610 129,986 -0.05(-0.52%)
May 13, 2010 9.960 9.960 9.450 9.660 136,145 -0.29(-2.91%)
May 12, 2010 9.630 10.06 9.600 9.950 123,159 +0.33(+3.43%)
May 11, 2010 9.670 9.720 9.260 9.620 122,931 +0.23(+2.45%)
May 10, 2010 9.280 9.950 8.780 9.390 436,699 -0.11(-1.16%)
May 07, 2010 9.660 10.05 9.380 9.500 211,827 -0.26(-2.66%)
May 06, 2010 10.20 10.52 9.520 9.760 190,253 -0.44(-4.31%)
May 05, 2010 10.63 10.74 10.20 10.20 99,803 -0.45(-4.23%)
May 04, 2010 10.87 10.96 10.61 10.65 73,401 -0.37(-3.36%)
May 03, 2010 10.75 11.04 10.75 11.02 60,200 +0.31(+2.89%)
Apr 30, 2010 11.26 11.26 10.71 10.71 134,801 -0.52(-4.63%)
Apr 29, 2010 10.85 11.25 10.74 11.23 69,151 +0.43(+3.98%)
Apr 28, 2010 10.73 11.05 10.65 10.80 55,253 +0.15(+1.41%)
Apr 27, 2010 10.93 11.05 10.62 10.65 70,814 -0.34(-3.09%)
Apr 26, 2010 11.17 11.27 10.98 10.99 71,060 -0.16(-1.43%)
Apr 23, 2010 11.22 11.39 10.99 11.15 90,951 +0.01(+0.09%)
Apr 22, 2010 10.97 11.35 10.67 11.14 257,530 +0.05(+0.45%)
Apr 21, 2010 11.32 11.47 11.03 11.09 73,726 -0.25(-2.20%)
Apr 20, 2010 11.08 11.34 11.04 11.34 67,802 +0.27(+2.44%)
Apr 19, 2010 10.98 11.10 10.67 11.07 108,365 +0.03(+0.27%)
Apr 16, 2010 10.96 11.20 10.80 11.04 94,530 +0.09(+0.82%)
Apr 15, 2010 10.79 11.02 10.79 10.95 33,733 +0.12(+1.11%)
Apr 14, 2010 10.45 10.88 10.45 10.83 59,027 +0.44(+4.23%)
Apr 13, 2010 10.50 10.50 10.23 10.39 75,074 -0.10(-0.95%)
Apr 12, 2010 10.63 10.85 10.42 10.49 82,543 -0.09(-0.85%)
Apr 09, 2010 10.96 11.00 10.51 10.58 54,168 -0.41(-3.73%)
Apr 08, 2010 11.10 11.11 10.86 10.99 59,960 -0.12(-1.08%)
Apr 07, 2010 11.00 11.28 10.99 11.11 69,684 +0.08(+0.73%)
Apr 06, 2010 10.79 11.10 10.72 11.03 60,153 +0.17(+1.57%)
Apr 05, 2010 10.59 10.89 10.54 10.86 85,789 +0.32(+3.04%)
Apr 01, 2010 10.65 10.54 10.54 10.54 70,100 -0.10(-0.94%)
Mar 31, 2010 10.97 11.09 10.62 10.64 126,916 -0.40(-3.62%)
Mar 30, 2010 10.98 11.29 10.96 11.04 49,478 +0.04(+0.36%)
Mar 29, 2010 11.14 11.22 10.97 11.00 77,332 -0.08(-0.72%)
Mar 26, 2010 11.14 11.19 10.87 11.08 39,334 +0.00(+0.00%)
Mar 25, 2010 11.16 11.39 11.05 11.08 51,590 +0.01(+0.09%)
Mar 24, 2010 11.23 11.29 11.04 11.07 84,625 -0.17(-1.51%)
Mar 23, 2010 11.25 11.39 11.14 11.24 101,963 -0.01(-0.09%)
Mar 22, 2010 11.23 11.53 11.13 11.25 100,304 -0.03(-0.27%)
Mar 19, 2010 11.79 11.79 11.13 11.28 120,472 -0.45(-3.84%)
Mar 18, 2010 11.75 11.94 11.61 11.73 40,288 -0.08(-0.68%)
Mar 17, 2010 11.62 11.88 11.28 11.81 83,271 +0.24(+2.07%)
Mar 16, 2010 11.52 11.68 11.34 11.57 73,649 -0.17(-1.45%)
Mar 15, 2010 11.64 11.98 11.56 11.74 74,139 -0.07(-0.59%)
Mar 12, 2010 12.06 12.10 11.61 11.81 104,446 -0.24(-1.99%)
Mar 11, 2010 12.27 12.29 11.89 12.05 125,499 -0.25(-2.03%)
Mar 10, 2010 11.08 12.32 11.05 12.30 399,875 +1.30(+11.82%)
Mar 09, 2010 10.97 11.19 10.86 11.00 209,638 -0.04(-0.36%)
Mar 08, 2010 11.06 11.11 10.93 11.04 89,364 -0.06(-0.54%)
Mar 05, 2010 10.94 11.12 10.90 11.10 86,132 +0.18(+1.65%)
Mar 04, 2010 11.08 11.13 10.80 10.92 141,230 -0.11(-1.00%)
Mar 03, 2010 10.76 11.12 10.49 11.03 136,218 +0.29(+2.70%)
Mar 02, 2010 10.53 10.75 10.22 10.74 75,282 +0.24(+2.29%)
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.