Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datalogic International Inc (OP: DLGI )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2005 0.2300 0.2500 0.2300 0.2300 44,532 +0.01(+4.55%)
May 27, 2005 0.2150 0.2300 0.2150 0.2200 45,370 +0.00(+0.00%)
May 26, 2005 0.2100 0.2200 0.2000 0.2200 91,019 +0.00(+0.00%)
May 25, 2005 0.2200 0.2400 0.2100 0.2200 29,950 +0.00(+0.00%)
May 24, 2005 0.2300 0.2600 0.2200 0.2200 19,800 -0.01(-4.35%)
May 23, 2005 0.2500 0.2500 0.2200 0.2300 103,800 -0.02(-8.00%)
May 20, 2005 0.2600 0.2600 0.2200 0.2500 29,525 +0.01(+4.17%)
May 19, 2005 0.2200 0.2600 0.2200 0.2400 14,110 +0.02(+9.09%)
May 18, 2005 0.2200 0.2400 0.2200 0.2200 63,200 -0.03(-12.00%)
May 17, 2005 0.2200 0.2600 0.2200 0.2500 70,965 +0.00(+0.00%)
May 16, 2005 0.2500 0.2500 0.2500 0.2500 6,920 -0.01(-3.85%)
May 13, 2005 0.2300 0.2700 0.2300 0.2600 42,460 +0.03(+13.04%)
May 12, 2005 0.2600 0.2900 0.2300 0.2300 43,750 -0.03(-11.54%)
May 11, 2005 0.2800 0.2800 0.2200 0.2600 40,200 -0.04(-13.33%)
May 10, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 09, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 05, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 04, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 03, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 02, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 29, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 28, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 27, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 26, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 25, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 22, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 21, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 20, 2005 0.2400 0.3000 0.2400 0.3000 114,266 +0.07(+30.43%)
Apr 19, 2005 0.2300 0.2700 0.2200 0.2300 246,646 +0.03(+15.00%)
Apr 18, 2005 0.2350 0.2350 0.1999 0.2000 306,180 -0.04(-16.67%)
Apr 15, 2005 0.2500 0.2700 0.2300 0.2400 141,150 -0.03(-9.43%)
Apr 14, 2005 0.2500 0.2700 0.2500 0.2650 179,822 +0.01(+3.92%)
Apr 13, 2005 0.2550 0.2700 0.2550 0.2550 106,136 -0.01(-1.92%)
Apr 12, 2005 0.2700 0.2800 0.2550 0.2600 26,848 -0.01(-3.70%)
Apr 11, 2005 0.3000 0.3000 0.2700 0.2700 73,600 -0.03(-10.00%)
Apr 08, 2005 0.2900 0.3000 0.2800 0.3000 42,025 +0.00(+0.00%)
Apr 07, 2005 0.3050 0.3100 0.2900 0.3000 68,905 -0.01(-3.23%)
Apr 06, 2005 0.3100 0.3200 0.3000 0.3100 74,133 -0.01(-3.13%)
Apr 05, 2005 0.3100 0.3200 0.3000 0.3200 26,375 +0.01(+3.23%)
Apr 04, 2005 0.3100 0.3200 0.2900 0.3100 145,967 -0.00(-0.32%)
Apr 01, 2005 0.3400 0.3400 0.3110 0.3110 76,289 -0.04(-11.14%)
Mar 31, 2005 0.3450 0.3600 0.3400 0.3500 54,375 +0.01(+1.45%)
Mar 30, 2005 0.3400 0.3650 0.3400 0.3450 26,705 -0.04(-9.21%)
Mar 29, 2005 0.3500 0.3800 0.3400 0.3800 34,560 +0.03(+7.04%)
Mar 28, 2005 0.3500 0.3600 0.3500 0.3550 13,845 +0.01(+1.43%)
Mar 24, 2005 0.3600 0.3600 0.3500 0.3500 35,300 -0.01(-2.78%)
Mar 23, 2005 0.3600 0.3800 0.3600 0.3600 52,140 +0.00(+0.00%)
Mar 22, 2005 0.3600 0.3900 0.3600 0.3600 40,517 -0.02(-5.26%)
Mar 21, 2005 0.3800 0.3900 0.3800 0.3800 71,638 +0.00(+0.00%)
Mar 18, 2005 0.3900 0.3900 0.3650 0.3800 17,463 +0.02(+5.56%)
Mar 17, 2005 0.3600 0.3900 0.3400 0.3600 196,178 +0.00(+0.00%)
Mar 16, 2005 0.4200 0.4500 0.3600 0.3600 247,751 -0.06(-14.29%)
Mar 15, 2005 0.4000 0.4400 0.3800 0.4200 369,074 +0.02(+5.00%)
Mar 14, 2005 0.3600 0.4000 0.3500 0.4000 175,312 +0.04(+11.11%)
Mar 11, 2005 0.3500 0.3600 0.3400 0.3600 99,431 +0.00(+0.00%)
Mar 10, 2005 0.3500 0.3600 0.3500 0.3600 68,895 -0.01(-2.70%)
Mar 09, 2005 0.3700 0.3700 0.3500 0.3700 123,550 -0.01(-2.63%)
Mar 08, 2005 0.3600 0.4000 0.3600 0.3800 24,367 +0.02(+5.56%)
Mar 07, 2005 0.3900 0.4000 0.3600 0.3600 30,855 -0.03(-7.69%)
Mar 04, 2005 0.3700 0.4000 0.3600 0.3900 65,467 -0.01(-2.50%)
Mar 03, 2005 0.4000 0.4000 0.3700 0.4000 20,400 +0.00(+0.00%)
Mar 02, 2005 0.3700 0.4000 0.3700 0.4000 53,205 +0.01(+2.56%)
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.