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 )

26.87 +1.14 (+4.43%)
Streaming Delayed Price Updated: 3:41 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 28, 2018 10.70 10.80 10.45 10.45 123,303 -0.20(-1.88%)
Feb 27, 2018 10.60 10.80 10.60 10.65 71,720 +0.00(+0.00%)
Feb 26, 2018 10.50 10.70 10.50 10.65 87,204 +0.10(+0.95%)
Feb 23, 2018 10.35 10.55 10.30 10.55 60,707 +0.25(+2.43%)
Feb 22, 2018 10.35 10.60 10.25 10.30 104,054 -0.05(-0.48%)
Feb 21, 2018 10.35 10.45 10.30 10.35 65,477 +0.05(+0.49%)
Feb 20, 2018 10.40 10.50 10.20 10.30 87,101 -0.25(-2.37%)
Feb 16, 2018 10.55 10.55 10.55 0 +0.05(+0.48%)
Feb 15, 2018 10.40 10.70 10.35 10.50 58,834 +0.15(+1.45%)
Feb 14, 2018 10.10 10.40 10.10 10.35 68,219 +0.20(+1.97%)
Feb 13, 2018 10.10 10.20 10.10 10.15 81,696 +0.00(+0.00%)
Feb 12, 2018 10.35 10.50 10.07 10.15 89,375 -0.25(-2.40%)
Feb 09, 2018 10.35 10.50 10.25 10.40 113,859 +0.20(+1.96%)
Feb 08, 2018 10.43 10.25 10.20 143,821 -0.15(-1.45%)
Feb 07, 2018 10.30 10.30 10.30 10.35 145,427 +0.00(+0.00%)
Feb 06, 2018 10.25 10.50 10.25 10.35 184,953 +0.00(+0.00%)
Feb 05, 2018 10.65 10.66 10.25 10.35 108,418 -0.35(-3.27%)
Feb 02, 2018 10.35 10.85 10.25 10.70 182,973 +0.30(+2.88%)
Feb 01, 2018 10.25 10.40 10.20 10.40 65,764 +0.05(+0.48%)
Jan 31, 2018 10.15 10.40 10.06 10.35 96,378 +0.00(+0.00%)
Jan 30, 2018 10.30 10.45 10.25 10.35 77,719 -0.05(-0.48%)
Jan 29, 2018 10.30 10.45 10.30 10.40 133,789 +0.00(+0.00%)
Jan 26, 2018 9.800 10.45 9.450 10.40 245,395 +0.00(+0.00%)
Jan 25, 2018 10.45 10.47 10.22 10.40 134,190 +0.10(+0.97%)
Jan 24, 2018 10.15 10.45 10.15 10.30 274,134 +0.15(+1.48%)
Jan 23, 2018 10.10 10.20 9.850 10.15 86,120 +0.15(+1.50%)
Jan 22, 2018 10.15 10.15 9.925 10.00 48,405 -0.15(-1.48%)
Jan 19, 2018 9.900 10.25 9.850 10.15 64,603 +0.25(+2.53%)
Jan 18, 2018 10.15 10.15 9.900 9.900 29,465 -0.30(-2.94%)
Jan 17, 2018 10.20 10.20 10.05 10.20 66,661 +0.05(+0.49%)
Jan 16, 2018 10.25 10.30 10.12 10.15 93,133 -0.10(-0.98%)
Jan 12, 2018 10.25 10.25 10.25 0 +0.30(+3.02%)
Jan 11, 2018 9.850 10.06 9.700 9.950 78,362 +0.10(+1.02%)
Jan 10, 2018 9.700 9.950 9.500 9.850 66,351 +0.25(+2.60%)
Jan 09, 2018 10.20 10.20 9.600 9.600 68,297 -0.60(-5.88%)
Jan 08, 2018 10.05 10.30 9.850 10.20 62,701 +0.10(+0.99%)
Jan 05, 2018 10.00 10.12 9.850 10.10 76,372 +0.10(+1.00%)
Jan 04, 2018 10.55 10.55 10.00 10.00 88,948 -0.55(-5.21%)
Jan 03, 2018 10.00 10.60 9.750 10.55 135,521 +0.65(+6.57%)
Jan 02, 2018 9.600 10.10 9.450 9.900 104,985 +0.35(+3.66%)
Dec 29, 2017 9.550 9.550 9.550 0 -0.05(-0.52%)
Dec 28, 2017 9.650 9.750 9.500 9.600 65,193 -0.05(-0.52%)
Dec 27, 2017 9.700 10.00 9.550 9.650 103,616 +0.00(+0.00%)
Dec 26, 2017 9.800 9.850 9.550 9.650 69,229 -0.10(-1.03%)
Dec 22, 2017 9.800 9.900 9.750 9.750 66,893 -0.10(-1.02%)
Dec 21, 2017 9.800 9.900 9.750 9.850 94,027 +0.05(+0.51%)
Dec 20, 2017 9.850 9.900 9.750 9.800 52,803 +0.05(+0.51%)
Dec 19, 2017 9.850 10.00 9.660 9.750 120,053 -0.15(-1.52%)
Dec 18, 2017 9.900 10.15 9.850 9.900 103,702 +0.10(+1.02%)
Dec 15, 2017 9.800 10.20 9.750 9.800 419,489 +0.00(+0.00%)
Dec 14, 2017 9.950 10.00 9.700 9.800 82,599 -0.15(-1.51%)
Dec 13, 2017 10.15 10.20 9.950 9.950 87,991 -0.12(-1.24%)
Dec 12, 2017 10.10 10.15 9.950 10.07 71,433 +0.07(+0.75%)
Dec 11, 2017 9.500 10.30 9.500 10.00 214,760 +0.55(+5.82%)
Dec 08, 2017 9.650 9.679 9.290 9.450 80,272 -0.25(-2.58%)
Dec 07, 2017 9.650 9.800 9.600 9.700 49,626 +0.00(+0.00%)
Dec 06, 2017 9.600 9.750 9.500 9.700 97,578 +0.05(+0.52%)
Dec 05, 2017 9.800 9.950 9.550 9.650 52,125 -0.15(-1.53%)
Dec 04, 2017 10.10 10.25 9.750 9.800 104,372 -0.15(-1.51%)
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.