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 )

27.00 +0.61 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2008 10.13 10.29 9.940 10.20 216,991 +0.18(+1.80%)
Sep 29, 2008 10.67 10.69 9.630 10.02 237,334 -0.86(-7.90%)
Sep 26, 2008 10.25 10.92 10.25 10.88 125,767 +0.36(+3.42%)
Sep 25, 2008 10.22 10.70 10.09 10.52 212,092 +0.40(+3.95%)
Sep 24, 2008 11.00 11.24 10.09 10.12 269,567 -0.88(-8.00%)
Sep 23, 2008 10.90 11.29 10.67 11.00 191,648 +0.13(+1.20%)
Sep 22, 2008 11.57 11.78 10.65 10.87 542,033 -1.09(-9.11%)
Sep 19, 2008 12.87 12.87 11.56 11.96 569,925 -0.73(-5.75%)
Sep 18, 2008 10.87 12.86 10.36 12.69 363,698 +2.06(+19.38%)
Sep 17, 2008 11.66 11.66 10.62 10.63 157,659 -1.22(-10.30%)
Sep 16, 2008 11.34 11.87 10.93 11.85 151,337 +0.47(+4.13%)
Sep 15, 2008 11.46 11.89 11.24 11.38 83,732 -0.43(-3.64%)
Sep 12, 2008 11.71 11.85 11.51 11.81 264,986 +0.02(+0.17%)
Sep 11, 2008 11.62 12.00 11.51 11.79 205,266 -0.03(-0.25%)
Sep 10, 2008 11.63 11.84 11.32 11.82 193,359 +0.38(+3.32%)
Sep 09, 2008 11.88 12.07 11.44 11.44 148,077 -0.43(-3.62%)
Sep 08, 2008 11.75 11.98 11.56 11.87 170,520 +0.43(+3.76%)
Sep 05, 2008 11.59 11.65 11.17 11.44 137,552 -0.22(-1.89%)
Sep 04, 2008 11.79 11.96 11.53 11.66 165,952 -0.27(-2.26%)
Sep 03, 2008 11.82 11.99 11.66 11.93 158,529 +0.10(+0.85%)
Sep 02, 2008 12.00 12.30 11.62 11.83 187,380 +0.02(+0.17%)
Aug 29, 2008 11.84 12.00 11.36 11.81 176,002 -0.08(-0.67%)
Aug 28, 2008 11.56 11.89 11.56 11.89 118,161 +0.35(+3.03%)
Aug 27, 2008 11.51 11.83 11.44 11.54 153,961 +0.09(+0.79%)
Aug 26, 2008 11.39 11.63 11.21 11.45 239,969 +0.55(+5.05%)
Aug 25, 2008 11.38 11.38 10.81 10.90 158,396 -0.48(-4.22%)
Aug 22, 2008 11.12 11.40 11.00 11.38 142,274 +0.44(+4.02%)
Aug 21, 2008 10.56 10.96 10.56 10.94 138,151 +0.28(+2.63%)
Aug 20, 2008 10.69 11.00 10.59 10.66 189,082 +0.14(+1.33%)
Aug 19, 2008 10.55 10.75 10.42 10.52 220,355 -0.09(-0.85%)
Aug 18, 2008 11.03 11.03 10.40 10.61 129,324 -0.42(-3.81%)
Aug 15, 2008 11.23 11.30 10.65 11.03 162,015 +0.00(+0.00%)
Aug 14, 2008 11.06 11.35 10.96 11.03 79,624 -0.14(-1.25%)
Aug 13, 2008 11.06 11.26 10.88 11.17 83,393 +0.12(+1.09%)
Aug 12, 2008 11.26 11.33 11.01 11.05 127,939 -0.37(-3.24%)
Aug 11, 2008 11.07 11.55 10.94 11.42 169,864 +0.39(+3.54%)
Aug 08, 2008 10.54 11.06 10.54 11.03 138,412 +0.52(+4.95%)
Aug 07, 2008 10.85 10.85 10.50 10.51 143,060 -0.41(-3.75%)
Aug 06, 2008 10.61 11.00 10.50 10.92 120,272 +0.32(+3.02%)
Aug 05, 2008 10.60 10.64 10.17 10.60 130,449 +0.10(+0.95%)
Aug 04, 2008 10.38 10.53 10.20 10.50 214,160 +0.12(+1.16%)
Aug 01, 2008 10.18 10.45 10.07 10.38 131,364 +0.26(+2.57%)
Jul 31, 2008 10.23 10.28 10.04 10.12 170,449 -0.25(-2.41%)
Jul 30, 2008 10.33 10.45 10.24 10.37 138,523 +0.11(+1.07%)
Jul 29, 2008 9.980 10.50 9.980 10.26 278,753 +0.35(+3.53%)
Jul 28, 2008 9.750 10.17 9.750 9.910 423,505 +0.10(+1.02%)
Jul 25, 2008 10.13 10.15 9.710 9.810 182,533 -0.25(-2.49%)
Jul 24, 2008 9.250 10.42 9.250 10.06 732,073 +1.44(+16.71%)
Jul 23, 2008 8.310 8.650 8.120 8.620 302,847 +0.32(+3.86%)
Jul 22, 2008 8.160 8.440 8.080 8.300 179,502 +0.07(+0.85%)
Jul 21, 2008 8.260 8.340 8.090 8.230 155,259 -0.01(-0.12%)
Jul 18, 2008 8.600 8.700 8.240 8.240 88,262 -0.31(-3.63%)
Jul 17, 2008 8.460 8.550 8.150 8.550 85,519 +0.14(+1.66%)
Jul 16, 2008 8.110 8.500 8.000 8.410 151,511 +0.35(+4.34%)
Jul 15, 2008 8.500 8.560 8.050 8.060 218,519 -0.55(-6.39%)
Jul 14, 2008 8.690 8.900 8.500 8.610 142,584 +0.01(+0.12%)
Jul 11, 2008 8.130 8.640 7.950 8.600 217,319 +0.38(+4.62%)
Jul 10, 2008 7.770 8.240 7.730 8.220 129,375 +0.46(+5.93%)
Jul 09, 2008 8.040 8.040 7.750 7.760 123,313 -0.28(-3.48%)
Jul 08, 2008 7.750 8.050 7.750 8.040 194,869 +0.32(+4.15%)
Jul 07, 2008 7.940 7.970 7.670 7.720 172,651 -0.18(-2.28%)
Jul 04, 2008 8.000 8.020 7.790 7.900 56,993 +0.00(+0.00%)
Jul 03, 2008 8.000 8.020 7.790 7.900 56,993 -0.09(-1.13%)
Jul 02, 2008 8.090 8.150 7.910 7.990 179,318 -0.13(-1.60%)
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.