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 )

30.95 +0.36 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2012 9.360 9.550 9.110 9.150 118,648 -0.26(-2.76%)
Jul 30, 2012 9.470 9.490 9.280 9.410 27,119 -0.08(-0.84%)
Jul 27, 2012 8.500 9.520 8.300 9.490 97,858 +0.30(+3.26%)
Jul 26, 2012 9.430 9.450 9.020 9.190 60,521 -0.13(-1.39%)
Jul 25, 2012 9.160 9.425 9.020 9.320 25,951 +0.25(+2.76%)
Jul 24, 2012 9.270 9.290 9.050 9.070 44,615 -0.14(-1.52%)
Jul 23, 2012 9.700 9.710 9.200 9.210 60,023 -0.61(-6.21%)
Jul 20, 2012 9.750 9.900 9.740 9.820 88,415 -0.02(-0.20%)
Jul 19, 2012 10.12 10.25 9.710 9.840 72,406 -0.31(-3.05%)
Jul 18, 2012 9.710 10.15 9.710 10.15 42,383 +0.39(+4.00%)
Jul 17, 2012 10.31 10.31 9.460 9.760 68,543 -0.46(-4.50%)
Jul 16, 2012 10.18 10.46 10.06 10.22 96,043 +0.07(+0.69%)
Jul 13, 2012 10.11 10.25 10.01 10.15 71,522 +0.09(+0.89%)
Jul 12, 2012 9.800 10.15 9.741 10.06 51,872 +0.14(+1.41%)
Jul 11, 2012 9.740 9.980 9.557 9.920 45,410 +0.15(+1.54%)
Jul 10, 2012 9.690 9.790 9.680 9.770 45,193 +0.12(+1.24%)
Jul 09, 2012 9.500 9.750 9.400 9.650 75,023 +0.09(+0.94%)
Jul 06, 2012 9.610 9.710 9.400 9.560 51,564 -0.18(-1.85%)
Jul 05, 2012 10.04 10.11 9.605 9.740 98,250 -0.35(-3.47%)
Jul 03, 2012 10.24 10.24 9.973 10.09 89,142 -0.17(-1.66%)
Jul 02, 2012 10.19 10.27 9.900 10.26 134,482 +0.02(+0.20%)
Jun 29, 2012 9.830 10.27 9.780 10.24 106,199 +0.58(+6.00%)
Jun 28, 2012 9.590 9.700 9.450 9.660 51,241 -0.02(-0.21%)
Jun 27, 2012 9.340 9.720 9.340 9.680 40,255 +0.33(+3.53%)
Jun 26, 2012 9.340 9.400 9.300 9.350 31,439 +0.00(+0.00%)
Jun 25, 2012 9.210 9.390 9.160 9.350 96,936 +0.01(+0.11%)
Jun 22, 2012 9.480 9.650 9.320 9.340 419,046 -0.05(-0.53%)
Jun 21, 2012 9.900 9.920 9.380 9.390 59,610 -0.51(-5.15%)
Jun 20, 2012 9.990 10.08 9.742 9.900 70,555 -0.11(-1.10%)
Jun 19, 2012 9.820 10.30 9.820 10.01 107,159 +0.25(+2.56%)
Jun 18, 2012 9.660 9.810 9.430 9.760 91,761 +0.00(+0.00%)
Jun 15, 2012 9.530 9.800 9.350 9.760 168,089 +0.18(+1.88%)
Jun 14, 2012 9.350 9.600 9.160 9.580 44,723 +0.21(+2.24%)
Jun 13, 2012 9.470 9.490 9.320 9.370 67,779 -0.13(-1.37%)
Jun 12, 2012 9.250 9.500 9.230 9.500 49,731 +0.29(+3.15%)
Jun 11, 2012 9.620 9.620 9.210 9.210 93,124 -0.30(-3.15%)
Jun 08, 2012 9.300 9.670 9.230 9.510 138,360 +0.19(+2.04%)
Jun 07, 2012 9.380 9.530 9.290 9.320 69,232 +0.09(+0.98%)
Jun 06, 2012 9.120 9.300 9.100 9.230 70,933 +0.15(+1.65%)
Jun 05, 2012 8.990 9.180 8.960 9.080 89,001 +0.07(+0.78%)
Jun 04, 2012 9.030 9.140 8.850 9.010 81,787 +0.03(+0.33%)
Jun 01, 2012 8.830 9.040 8.750 8.980 115,573 -0.06(-0.66%)
May 31, 2012 8.950 9.090 8.720 9.040 122,816 +0.12(+1.35%)
May 30, 2012 8.850 8.970 8.740 8.920 68,736 -0.02(-0.22%)
May 29, 2012 8.750 8.960 8.695 8.940 87,500 +0.34(+3.95%)
May 25, 2012 8.640 8.760 8.560 8.600 52,455 -0.07(-0.81%)
May 24, 2012 8.670 8.750 8.491 8.670 66,594 -0.01(-0.12%)
May 23, 2012 8.380 8.740 8.270 8.680 63,766 +0.20(+2.36%)
May 22, 2012 8.290 8.570 8.210 8.480 140,364 +0.21(+2.54%)
May 21, 2012 8.530 8.660 8.120 8.270 250,091 -0.49(-5.59%)
May 18, 2012 8.770 8.880 8.690 8.760 247,984 -0.02(-0.23%)
May 17, 2012 8.800 8.820 8.680 8.780 108,729 -0.02(-0.23%)
May 16, 2012 8.960 9.040 8.720 8.800 56,478 -0.14(-1.57%)
May 15, 2012 9.130 9.180 8.910 8.940 53,354 -0.21(-2.30%)
May 14, 2012 9.090 9.240 9.085 9.150 115,084 -0.05(-0.54%)
May 11, 2012 9.070 9.220 9.070 9.200 183,233 +0.03(+0.33%)
May 10, 2012 9.200 9.230 9.090 9.170 315,900 +0.03(+0.33%)
May 09, 2012 9.070 9.183 9.070 9.140 257,727 +0.00(+0.00%)
May 08, 2012 9.030 9.160 9.030 9.140 114,955 +0.00(+0.00%)
May 07, 2012 9.150 9.160 9.050 9.140 100,373 -0.01(-0.11%)
May 04, 2012 9.110 9.180 9.070 9.150 169,193 -0.02(-0.22%)
May 03, 2012 9.160 9.200 9.000 9.170 128,261 -0.03(-0.33%)
May 02, 2012 9.150 9.200 9.110 9.200 111,051 -0.05(-0.54%)
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.