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 (%)
Feb 27, 2015 10.74 10.74 10.57 10.58 50,969 -0.16(-1.49%)
Feb 26, 2015 10.38 10.76 10.30 10.74 61,095 +0.35(+3.37%)
Feb 25, 2015 10.33 10.41 10.30 10.39 47,809 +0.09(+0.87%)
Feb 24, 2015 10.22 10.39 10.12 10.30 77,980 +0.06(+0.59%)
Feb 23, 2015 10.12 10.29 9.850 10.24 76,789 +0.04(+0.39%)
Feb 20, 2015 10.28 10.28 10.04 10.20 55,988 -0.12(-1.16%)
Feb 19, 2015 10.22 10.37 10.13 10.32 29,009 +0.04(+0.39%)
Feb 18, 2015 10.25 10.28 10.16 10.28 36,031 +0.05(+0.49%)
Feb 17, 2015 10.34 10.34 10.11 10.23 42,820 -0.08(-0.78%)
Feb 13, 2015 10.13 10.31 10.31 10.31 66,900 +0.16(+1.58%)
Feb 12, 2015 10.16 10.22 10.11 10.15 69,758 +0.01(+0.10%)
Feb 11, 2015 10.09 10.20 10.01 10.14 41,343 -0.02(-0.20%)
Feb 10, 2015 10.20 10.25 9.640 10.16 134,319 +0.01(+0.10%)
Feb 09, 2015 10.24 10.39 10.14 10.15 45,710 -0.18(-1.74%)
Feb 06, 2015 10.16 10.35 9.980 10.33 281,274 +0.13(+1.27%)
Feb 05, 2015 10.22 10.36 10.13 10.20 74,219 -0.03(-0.29%)
Feb 04, 2015 10.05 10.37 9.700 10.23 129,674 +0.12(+1.19%)
Feb 03, 2015 10.28 10.44 10.04 10.11 97,650 -0.09(-0.88%)
Feb 02, 2015 9.620 10.29 9.594 10.20 138,805 +0.65(+6.81%)
Jan 30, 2015 9.400 9.655 9.350 9.550 274,543 +0.05(+0.53%)
Jan 29, 2015 9.280 9.510 9.028 9.500 62,785 +0.24(+2.59%)
Jan 28, 2015 9.500 9.500 9.130 9.260 77,618 -0.20(-2.11%)
Jan 27, 2015 9.260 9.500 9.171 9.460 191,788 +0.04(+0.42%)
Jan 26, 2015 9.040 9.430 8.910 9.420 65,456 +0.38(+4.20%)
Jan 23, 2015 8.880 9.090 8.583 9.040 153,977 +0.13(+1.46%)
Jan 22, 2015 8.400 8.930 8.310 8.910 93,340 +0.56(+6.71%)
Jan 21, 2015 8.270 8.390 8.230 8.350 67,299 +0.09(+1.09%)
Jan 20, 2015 8.510 8.510 8.235 8.260 34,671 -0.23(-2.71%)
Jan 16, 2015 8.350 8.500 8.270 8.490 50,246 +0.11(+1.31%)
Jan 15, 2015 8.750 8.770 8.360 8.380 32,204 -0.32(-3.68%)
Jan 14, 2015 8.690 8.750 8.537 8.700 23,342 -0.06(-0.68%)
Jan 13, 2015 8.690 8.970 8.560 8.760 63,802 +0.13(+1.51%)
Jan 12, 2015 8.560 8.690 8.450 8.630 43,013 +0.04(+0.47%)
Jan 09, 2015 8.870 8.880 8.540 8.590 82,072 -0.31(-3.48%)
Jan 08, 2015 9.060 9.090 8.810 8.900 253,551 -0.12(-1.33%)
Jan 07, 2015 9.040 9.060 8.880 9.020 66,918 +0.08(+0.89%)
Jan 06, 2015 9.030 9.200 8.870 8.940 111,424 -0.29(-3.14%)
Jan 05, 2015 9.150 9.370 9.120 9.230 75,809 -0.03(-0.32%)
Jan 02, 2015 9.290 9.370 8.960 9.260 62,966 -0.03(-0.32%)
Dec 31, 2014 9.190 9.290 9.290 9.290 85,300 +0.10(+1.09%)
Dec 30, 2014 9.230 9.310 9.120 9.190 33,391 -0.09(-0.97%)
Dec 29, 2014 9.040 9.390 9.000 9.280 91,719 +0.21(+2.32%)
Dec 26, 2014 9.150 9.370 9.020 9.070 87,142 -0.08(-0.87%)
Dec 24, 2014 9.010 9.150 9.150 9.150 39,700 +0.15(+1.67%)
Dec 23, 2014 8.950 9.140 8.820 9.000 82,241 +0.08(+0.90%)
Dec 22, 2014 8.650 8.950 8.600 8.920 89,366 +0.21(+2.41%)
Dec 19, 2014 8.480 8.760 8.420 8.710 412,504 +0.20(+2.35%)
Dec 18, 2014 8.420 8.570 8.270 8.510 111,950 +0.21(+2.53%)
Dec 17, 2014 8.120 8.340 7.970 8.300 119,546 +0.19(+2.34%)
Dec 16, 2014 7.850 8.190 7.780 8.110 165,224 +0.18(+2.27%)
Dec 15, 2014 7.980 8.070 7.930 7.930 97,854 +0.03(+0.38%)
Dec 12, 2014 7.860 8.040 7.800 7.900 92,145 -0.01(-0.13%)
Dec 11, 2014 8.140 8.300 7.880 7.910 72,275 -0.18(-2.22%)
Dec 10, 2014 8.440 8.450 8.090 8.090 98,111 -0.36(-4.26%)
Dec 09, 2014 8.160 8.690 8.115 8.450 152,254 +0.19(+2.30%)
Dec 08, 2014 7.840 8.300 7.840 8.260 221,921 +0.25(+3.12%)
Dec 05, 2014 7.340 8.090 7.340 8.010 114,074 +0.66(+8.98%)
Dec 04, 2014 7.450 7.610 7.280 7.350 99,482 -0.06(-0.81%)
Dec 03, 2014 7.250 7.710 7.140 7.410 395,226 +0.16(+2.21%)
Dec 02, 2014 7.260 7.500 7.190 7.250 65,861 -0.01(-0.14%)
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.