Donegal Group Inc (DGICA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.115 | -7.32829444627 | 15.215 | 15.45 | 14.1 | 37520 | 15.29604044 | CS |
| 4 | -0.55 | -3.7542662116 | 14.65 | 15.45 | 14.1 | 48043 | 15.15284394 | CS |
| 12 | 1.45 | 11.4624505929 | 12.65 | 15.45 | 12.43 | 53185 | 14.24961341 | CS |
| 26 | 0.09 | 0.642398286938 | 14.01 | 15.45 | 12.2609 | 51833 | 13.74630919 | CS |
| 52 | -0.94 | -6.25 | 15.04 | 15.45 | 12.2609 | 49047 | 13.97513491 | CS |
| 156 | 0.1 | 0.714285714286 | 14 | 17.13 | 12.2609 | 53152 | 14.58141145 | CS |
| 260 | 0 | 0 | 14.1 | 17.13 | 11.2212 | 49827 | 14.57701192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 14.1 | -1.11 | -7.30 | 15.1 | 15.195 | 14.06 | 315663 |
| 1726785300 | 15.21 | -0.04 | -0.26 | 15.41 | 15.41 | 15.04 | 30053 |
| 1726698900 | 15.25 | -0.08 | -0.52 | 15.26 | 15.41 | 15.2 | 38289 |
| 1726612500 | 15.33 | 0.02 | 0.13 | 15.27 | 15.45 | 15.2 | 45384 |
| 1726526100 | 15.31 | -0.04 | -0.26 | 15.4 | 15.43 | 15.22 | 37444 |
| 1726266900 | 15.35 | 0.3 | 1.99 | 15.01 | 15.41 | 15.01 | 45300 |
| 1726180500 | 15.05 | 0.02 | 0.13 | 15.09 | 15.24 | 14.88 | 79053 |
| 1726094100 | 15.03 | -0.21 | -1.38 | 15.2 | 15.2 | 14.93 | 36188 |
| 1726007700 | 15.24 | 0.09 | 0.59 | 15.12 | 15.24 | 15.11 | 36895 |
| 1725921300 | 15.15 | 0.05 | 0.33 | 15.17 | 15.39 | 15.03 | 50773 |
| 1725662100 | 15.1 | -0.18 | -1.18 | 15.27 | 15.27 | 15.02 | 31758 |
| 1725575700 | 15.28 | 0.09 | 0.59 | 15.3 | 15.39 | 15.2 | 34813 |
| 1725489300 | 15.19 | -0.1 | -0.65 | 15.23 | 15.34 | 15.01 | 70116 |
| 1725402900 | 15.29 | 0.07 | 0.46 | 15.1 | 15.36 | 15.09 | 85233 |
| 1725057300 | 15.22 | 0.02 | 0.13 | 15.3 | 15.3 | 15.03 | 44536 |
| 1724970900 | 15.2 | 0.07 | 0.46 | 15.11 | 15.25 | 14.99 | 43324 |
| 1724884500 | 15.13 | 0.15 | 1.00 | 15 | 15.13 | 14.96 | 48006 |
| 1724798100 | 14.98 | 0.11 | 0.74 | 14.89 | 15.03 | 14.7301 | 27465 |
| 1724711700 | 14.87 | -0.1 | -0.67 | 14.95 | 15.02 | 14.82 | 74290 |
| 1724452500 | 14.97 | 0.35 | 2.39 | 14.65 | 15 | 14.65 | 67286 |
| 1724366100 | 14.62 | -0.03 | -0.20 | 14.77 | 14.77 | 14.54 | 26008 |
| 1724279700 | 14.65 | -0.04 | -0.27 | 14.71 | 14.8 | 14.57 | 38986 |
| 1724193300 | 14.69 | 0.01 | 0.07 | 14.72 | 14.7448 | 14.53 | 41694 |
| 1724106900 | 14.68 | -0.09 | -0.61 | 14.59 | 14.79 | 14.59 | 36726 |
| 1723847700 | 14.77 | 0.08 | 0.54 | 14.6 | 14.83 | 14.6 | 43304 |
| 1723761300 | 14.69 | 0.01 | 0.07 | 14.9 | 15 | 14.62 | 106554 |
| 1723674900 | 14.68 | 0.34 | 2.37 | 14.53 | 14.72 | 14.47 | 48680 |
| 1723588500 | 14.34 | 0.34 | 2.43 | 14.13 | 14.36 | 14.04 | 54046 |
| 1723502100 | 14 | -0.23 | -1.62 | 14.3 | 14.3 | 14 | 21931 |
| 1723242900 | 14.23 | 0.15 | 1.07 | 14.16 | 14.23 | 14.05 | 25912 |
| 1723156500 | 14.08 | 0.06 | 0.43 | 14.07 | 14.15 | 13.985 | 23163 |
| 1723070100 | 14.02 | 0.11 | 0.79 | 14.03 | 14.4 | 13.92 | 52491 |
| 1722983700 | 13.91 | 0.21 | 1.53 | 13.65 | 13.96 | 13.615 | 61126 |
| 1722897300 | 13.7 | -0.18 | -1.30 | 13.67 | 13.782 | 13.35 | 68588 |
| 1722638100 | 13.88 | -0.12 | -0.86 | 13.71 | 14.05 | 13.71 | 57040 |
| 1722551700 | 14 | -0.73 | -4.96 | 14.59 | 14.68 | 13.91 | 77542 |
| 1722465300 | 14.73 | -0.24 | -1.60 | 14.95 | 15.03 | 14.73 | 75445 |
| 1722378900 | 14.97 | 0.14 | 0.94 | 14.89 | 15.04 | 14.76 | 59936 |
| 1722292500 | 14.83 | -0.05 | -0.34 | 14.89 | 14.9 | 14.64 | 34796 |
| 1722033300 | 14.88 | 0.06 | 0.40 | 14.7 | 15.04 | 14.68 | 67136 |
| 1721946900 | 14.82 | 0.79 | 5.63 | 14.54 | 14.87 | 14.2 | 61241 |
| 1721860500 | 14.03 | 0.03 | 0.21 | 14.04 | 14.174 | 13.76 | 32839 |
| 1721774100 | 14 | 0.26 | 1.89 | 13.72 | 14.0216 | 13.66 | 36349 |
| 1721687700 | 13.74 | 0.14 | 1.03 | 13.58 | 13.9075 | 13.57 | 64351 |
| 1721428500 | 13.6 | -0.55 | -3.89 | 14.21 | 14.21 | 13.55 | 24549 |
| 1721342100 | 14.15 | -0.42 | -2.88 | 14.41 | 14.57 | 14.14 | 47561 |
| 1721255700 | 14.57 | 0.59 | 4.22 | 13.97 | 14.58 | 13.97 | 80211 |
| 1721169300 | 13.98 | 0.22 | 1.60 | 13.82 | 14.13 | 13.82 | 73916 |
| 1721082900 | 13.76 | 0.22 | 1.62 | 13.61 | 13.9 | 13.61 | 55719 |
| 1720823700 | 13.54 | 0.18 | 1.35 | 13.47 | 13.84 | 13.31 | 50062 |
| 1720737300 | 13.36 | 0.36 | 2.77 | 13 | 13.36 | 12.9201 | 55508 |
| 1720650900 | 13 | 0.21 | 1.64 | 12.8 | 13 | 12.76 | 38445 |
| 1720564500 | 12.79 | 0 | 0.00 | 12.76 | 12.94 | 12.55 | 48779 |
| 1720478100 | 12.79 | 0.14 | 1.11 | 12.76 | 12.82 | 12.65 | 34889 |
| 1720218900 | 12.65 | 0 | 0.00 | 12.57 | 12.7 | 12.43 | 99341 |
| 1720040640 | 12.65 | -0.09 | -0.71 | 12.8 | 12.8 | 12.56 | 22972 |
| 1719959700 | 12.74 | 0.03 | 0.24 | 12.81 | 12.81 | 12.64 | 25373 |
| 1719873300 | 12.71 | 0.11 | 0.87 | 12.75 | 12.95 | 12.62 | 38966 |
| 1719614100 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1719527700 | 12.6 | -0.05 | -0.40 | 12.57 | 12.7 | 12.55 | 27423 |
| 1719441300 | 12.65 | 0.23 | 1.85 | 12.38 | 12.65 | 12.2609 | 82812 |
| 1719354900 | 12.42 | -0.13 | -1.04 | 12.49 | 12.655 | 12.41 | 67330 |
| 1719268500 | 12.55 | 0.13 | 1.05 | 12.54 | 12.75 | 12.53 | 113656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
