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 +1.28 (+4.97%)
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 29, 2016 8.540 8.730 8.470 8.490 97,091 -0.09(-1.05%)
Feb 26, 2016 8.560 8.690 8.480 8.580 80,708 +0.09(+1.06%)
Feb 25, 2016 8.400 8.600 8.390 8.490 84,346 +0.08(+0.95%)
Feb 24, 2016 8.380 8.490 8.240 8.410 135,035 -0.06(-0.71%)
Feb 23, 2016 8.500 8.570 8.365 8.470 161,734 -0.03(-0.35%)
Feb 22, 2016 8.610 8.770 8.480 8.500 178,278 -0.09(-1.05%)
Feb 19, 2016 8.570 8.690 8.500 8.590 68,661 +0.00(+0.00%)
Feb 18, 2016 8.610 8.730 8.530 8.590 80,365 +0.03(+0.35%)
Feb 17, 2016 8.510 8.700 8.430 8.560 85,220 +0.09(+1.06%)
Feb 16, 2016 8.320 8.600 8.270 8.470 115,397 +0.20(+2.42%)
Feb 12, 2016 8.110 8.270 8.270 8.270 117,700 +0.39(+4.95%)
Feb 11, 2016 8.170 8.180 7.870 7.880 135,424 -0.41(-4.95%)
Feb 10, 2016 8.350 8.580 8.280 8.290 55,488 +0.00(+0.00%)
Feb 09, 2016 8.390 8.560 8.210 8.290 80,300 -0.19(-2.24%)
Feb 08, 2016 8.460 8.620 8.260 8.480 132,376 -0.08(-0.93%)
Feb 05, 2016 8.830 8.840 8.400 8.560 108,436 -0.27(-3.06%)
Feb 04, 2016 8.940 8.990 8.720 8.830 110,226 -0.06(-0.67%)
Feb 03, 2016 8.780 8.930 8.630 8.890 121,835 +0.15(+1.72%)
Feb 02, 2016 9.070 9.185 8.660 8.740 111,145 -0.45(-4.90%)
Feb 01, 2016 9.110 9.260 8.900 9.190 152,336 +0.07(+0.77%)
Jan 29, 2016 8.900 9.210 8.830 9.120 266,455 +0.21(+2.36%)
Jan 28, 2016 8.870 8.940 8.740 8.910 233,859 +0.08(+0.91%)
Jan 27, 2016 9.000 9.000 8.670 8.830 258,186 -0.20(-2.21%)
Jan 26, 2016 8.660 9.070 8.430 9.030 302,396 +0.41(+4.76%)
Jan 25, 2016 9.110 9.630 8.480 8.620 853,089 -0.16(-1.82%)
Jan 22, 2016 9.500 9.556 8.560 8.780 941,563 -1.67(-15.98%)
Jan 21, 2016 10.51 10.58 9.755 10.45 177,436 +0.05(+0.48%)
Jan 20, 2016 10.21 10.51 9.843 10.40 124,951 -0.01(-0.10%)
Jan 19, 2016 10.49 10.63 10.24 10.41 152,363 -0.06(-0.57%)
Jan 15, 2016 10.31 10.47 10.47 10.47 178,100 -0.15(-1.41%)
Jan 14, 2016 10.55 10.55 10.48 10.62 156,089 +0.17(+1.63%)
Jan 13, 2016 10.81 10.84 10.42 10.45 97,295 -0.35(-3.24%)
Jan 12, 2016 11.00 11.00 10.61 10.80 103,818 -0.08(-0.74%)
Jan 11, 2016 10.84 10.97 10.75 10.88 109,688 +0.14(+1.30%)
Jan 08, 2016 10.97 11.16 10.68 10.74 312,564 -0.11(-1.01%)
Jan 07, 2016 10.92 11.05 10.72 10.85 124,010 -0.19(-1.72%)
Jan 06, 2016 10.84 11.16 10.84 11.04 149,742 +0.01(+0.09%)
Jan 05, 2016 10.88 11.12 10.69 11.03 130,947 +0.20(+1.85%)
Jan 04, 2016 11.23 11.23 10.77 10.83 195,157 -0.55(-4.83%)
Dec 31, 2015 11.71 11.38 11.38 11.38 142,200 -0.29(-2.49%)
Dec 30, 2015 11.69 11.79 11.64 11.67 116,253 +0.00(+0.00%)
Dec 29, 2015 11.39 11.71 11.14 11.67 144,199 +0.27(+2.37%)
Dec 28, 2015 11.82 11.85 11.34 11.40 116,504 -0.54(-4.52%)
Dec 24, 2015 11.72 11.94 11.94 11.94 59,400 +0.18(+1.53%)
Dec 23, 2015 12.00 12.00 11.74 11.76 83,811 -0.12(-1.01%)
Dec 22, 2015 11.57 11.90 11.37 11.88 152,995 +0.24(+2.06%)
Dec 21, 2015 11.83 12.02 11.41 11.64 225,683 -0.10(-0.85%)
Dec 18, 2015 11.86 11.97 11.66 11.74 598,310 -0.19(-1.59%)
Dec 17, 2015 12.07 12.48 11.90 11.93 217,546 -0.16(-1.32%)
Dec 16, 2015 12.12 12.25 11.50 12.09 109,984 +0.01(+0.08%)
Dec 15, 2015 11.90 12.15 11.59 12.08 156,636 +0.28(+2.37%)
Dec 14, 2015 11.91 11.91 11.67 11.80 165,422 -0.22(-1.83%)
Dec 11, 2015 12.08 12.25 11.75 12.02 95,889 -0.25(-2.04%)
Dec 10, 2015 12.46 12.51 12.22 12.27 79,346 -0.22(-1.76%)
Dec 09, 2015 12.53 12.70 12.40 12.49 101,516 -0.05(-0.40%)
Dec 08, 2015 12.59 12.70 12.25 12.54 79,729 -0.10(-0.79%)
Dec 07, 2015 12.68 12.68 12.55 12.64 132,025 +0.03(+0.24%)
Dec 04, 2015 12.57 12.71 12.37 12.61 159,575 +0.10(+0.80%)
Dec 03, 2015 12.84 12.85 12.50 12.51 143,181 -0.22(-1.73%)
Dec 02, 2015 12.70 12.77 12.59 12.73 145,880 +0.09(+0.71%)
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.