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 )

27.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 27, 2004 11.32 11.66 11.10 11.66 86,600 +0.36(+3.19%)
Feb 26, 2004 11.48 11.48 10.90 11.30 154,700 -0.19(-1.65%)
Feb 25, 2004 10.92 11.50 10.92 11.49 155,600 +0.52(+4.74%)
Feb 24, 2004 10.66 11.08 10.59 10.97 156,200 -0.02(-0.19%)
Feb 23, 2004 11.12 11.23 10.81 10.99 325,000 +0.00(+0.01%)
Feb 20, 2004 11.45 11.60 10.76 10.99 324,500 -0.57(-4.93%)
Feb 19, 2004 12.01 12.22 11.45 11.56 206,500 -0.49(-4.07%)
Feb 18, 2004 11.95 12.19 11.79 12.05 78,400 +0.08(+0.67%)
Feb 17, 2004 11.71 12.00 11.70 11.97 129,100 +0.28(+2.40%)
Feb 13, 2004 11.81 12.33 11.36 11.69 347,100 -0.55(-4.49%)
Feb 12, 2004 11.94 12.29 11.92 12.24 262,400 +0.31(+2.60%)
Feb 11, 2004 11.79 12.12 11.60 11.93 806,200 +0.16(+1.36%)
Feb 10, 2004 11.67 11.77 11.55 11.77 499,300 +0.23(+1.99%)
Feb 09, 2004 11.40 11.65 11.17 11.54 673,200 +0.19(+1.67%)
Feb 06, 2004 11.01 11.39 10.87 11.35 383,700 +0.40(+3.65%)
Feb 05, 2004 10.80 11.10 10.80 10.95 164,800 +0.29(+2.72%)
Feb 04, 2004 10.99 10.99 10.64 10.66 158,800 -0.23(-2.11%)
Feb 03, 2004 11.09 11.09 10.81 10.89 109,500 -0.06(-0.55%)
Feb 02, 2004 11.05 11.19 10.90 10.95 227,400 +0.15(+1.39%)
Jan 30, 2004 10.52 11.00 10.25 10.80 187,200 +0.22(+2.08%)
Jan 29, 2004 10.10 10.79 9.790 10.58 452,100 +0.39(+3.83%)
Jan 28, 2004 10.63 10.99 9.590 10.19 215,400 -0.65(-6.00%)
Jan 27, 2004 10.98 11.11 10.66 10.84 155,400 -0.11(-1.00%)
Jan 26, 2004 10.49 11.10 10.20 10.95 331,700 +0.46(+4.39%)
Jan 23, 2004 10.55 10.55 9.970 10.49 331,400 -0.06(-0.57%)
Jan 22, 2004 10.73 10.75 10.30 10.55 260,600 -0.18(-1.68%)
Jan 21, 2004 11.07 11.10 10.38 10.73 346,500 -0.40(-3.59%)
Jan 20, 2004 10.99 11.13 10.75 11.13 417,900 +0.35(+3.25%)
Jan 16, 2004 10.53 11.10 10.52 10.78 1,218,800 +0.58(+5.69%)
Jan 15, 2004 10.00 10.29 9.950 10.20 348,829 +0.15(+1.49%)
Jan 14, 2004 10.16 10.17 9.841 10.05 174,005 -0.09(-0.85%)
Jan 13, 2004 10.13 10.26 9.630 10.14 224,736 -0.10(-1.02%)
Jan 12, 2004 10.00 10.24 10.00 10.24 289,582 +0.13(+1.29%)
Jan 09, 2004 10.06 10.40 9.910 10.11 268,021 +0.04(+0.40%)
Jan 08, 2004 9.920 10.29 9.820 10.07 258,840 +0.07(+0.70%)
Jan 07, 2004 9.940 10.15 9.700 10.00 218,333 +0.08(+0.81%)
Jan 06, 2004 9.830 10.00 9.690 9.920 219,300 +0.04(+0.40%)
Jan 05, 2004 9.510 9.880 9.430 9.880 166,500 +0.32(+3.35%)
Jan 02, 2004 9.600 9.880 9.260 9.560 172,700 -0.04(-0.42%)
Dec 31, 2003 9.490 9.600 9.370 9.600 100,000 +0.13(+1.37%)
Dec 30, 2003 9.300 9.470 9.300 9.470 110,024 +0.17(+1.83%)
Dec 29, 2003 9.120 9.350 9.100 9.300 73,136 +0.10(+1.09%)
Dec 26, 2003 9.250 9.250 9.060 9.200 41,847 +0.10(+1.10%)
Dec 24, 2003 9.400 9.500 8.920 9.100 68,680 -0.39(-4.11%)
Dec 23, 2003 9.350 9.500 9.130 9.490 64,120 +0.16(+1.71%)
Dec 22, 2003 8.840 9.330 8.780 9.330 93,208 +0.35(+3.90%)
Dec 19, 2003 9.400 9.400 8.820 8.980 104,545 -0.47(-4.97%)
Dec 18, 2003 8.960 9.470 8.960 9.450 140,151 +0.42(+4.70%)
Dec 17, 2003 8.970 9.200 8.760 9.026 81,741 +0.05(+0.51%)
Dec 16, 2003 9.150 9.370 8.860 8.980 76,027 -0.31(-3.34%)
Dec 15, 2003 9.500 9.660 9.100 9.290 231,297 -0.21(-2.21%)
Dec 12, 2003 9.000 9.500 9.000 9.500 211,705 +0.43(+4.74%)
Dec 11, 2003 8.730 9.110 8.730 9.070 278,649 +0.34(+3.89%)
Dec 10, 2003 8.610 8.910 8.540 8.730 127,965 +0.06(+0.69%)
Dec 09, 2003 8.000 9.000 8.000 8.670 159,310 -0.22(-2.47%)
Dec 08, 2003 8.310 9.000 8.310 8.890 90,736 +0.19(+2.18%)
Dec 05, 2003 8.720 8.760 8.570 8.700 76,827 -0.02(-0.23%)
Dec 04, 2003 8.930 9.000 8.410 8.720 124,414 -0.31(-3.43%)
Dec 03, 2003 8.950 9.210 8.930 9.030 175,348 +0.05(+0.56%)
Dec 02, 2003 8.700 8.992 8.370 8.980 263,933 +0.28(+3.22%)
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.