Donegal Group Inc (DGICA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 2.90791599354 | 12.38 | 12.95 | 12.2609 | 43644 | 12.66861892 | CS |
| 4 | -0.49 | -3.7037037037 | 13.23 | 13.23 | 12.2609 | 52243 | 12.69312994 | CS |
| 12 | -0.79 | -5.83887657058 | 13.53 | 14.095 | 12.2609 | 49927 | 13.14846935 | CS |
| 26 | -1.34 | -9.51704545455 | 14.08 | 15.295 | 12.2609 | 54952 | 13.72640307 | CS |
| 52 | -1.69 | -11.7117117117 | 14.43 | 15.295 | 12.2609 | 44180 | 13.99950086 | CS |
| 156 | -2.06 | -13.9189189189 | 14.8 | 17.13 | 12.2609 | 52360 | 14.63249847 | CS |
| 260 | -2.32 | -15.4050464807 | 15.06 | 17.13 | 11.2212 | 48539 | 14.59054975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 12.42 | -0.63 | -4.83 | 13.04 | 13.05 | 12.37 | 222493 |
| 1718922900 | 13.05 | 0.2 | 1.56 | 12.8 | 13.1 | 12.8 | 39644 |
| 1718750100 | 12.85 | -0.06 | -0.46 | 12.92 | 13.04 | 12.67 | 46315 |
| 1718663700 | 12.91 | 0.14 | 1.10 | 12.73 | 12.93 | 12.6674 | 39480 |
| 1718404500 | 12.77 | -0.07 | -0.55 | 12.75 | 12.81 | 12.65 | 37809 |
| 1718318100 | 12.84 | -0.14 | -1.08 | 12.93 | 12.9373 | 12.77 | 26913 |
| 1718231700 | 12.98 | -0.04 | -0.31 | 13.14 | 13.23 | 12.94 | 29958 |
| 1718145300 | 13.02 | -0.01 | -0.08 | 12.91 | 13.11 | 12.91 | 40419 |
| 1718058900 | 13.03 | -0.08 | -0.61 | 13.07 | 13.07 | 12.93 | 16633 |
| 1717799700 | 13.11 | -0.01 | -0.08 | 13.11 | 13.17 | 13.02 | 27976 |
| 1717713300 | 13.12 | 0.02 | 0.15 | 13.04 | 13.12 | 12.93 | 26812 |
| 1717626900 | 13.1 | -0.08 | -0.61 | 13.23 | 13.23 | 13.01 | 30366 |
| 1717540500 | 13.18 | -0.01 | -0.08 | 13.13 | 13.29 | 12.96 | 43076 |
| 1717454100 | 13.19 | -0.05 | -0.38 | 13.23 | 13.42 | 12.99 | 78006 |
| 1717194900 | 13.24 | 0.21 | 1.61 | 13.01 | 13.27 | 13.01 | 112307 |
| 1717108500 | 13.03 | 0.16 | 1.24 | 12.96 | 13.14 | 12.93 | 46290 |
| 1717022100 | 12.87 | -0.19 | -1.45 | 12.94 | 13.05 | 12.8 | 46631 |
| 1716935700 | 13.06 | 0.05 | 0.38 | 13.1 | 13.19 | 13.02 | 56420 |
| 1716590100 | 13.01 | -0.02 | -0.15 | 13.02 | 13.07 | 12.93 | 34609 |
| 1716503700 | 13.03 | -0.32 | -2.40 | 13.29 | 13.29 | 13 | 44406 |
| 1716417300 | 13.35 | 0.35 | 2.69 | 13.03 | 13.42 | 13.03 | 75878 |
| 1716330900 | 13 | -0.07 | -0.54 | 13.1 | 13.11 | 12.995 | 38337 |
| 1716244500 | 13.07 | -0.28 | -2.10 | 13.35 | 13.54 | 13.04 | 48593 |
| 1715985300 | 13.35 | 0.02 | 0.15 | 13.37 | 13.52 | 13.23 | 41291 |
| 1715898900 | 13.33 | 0.13 | 0.98 | 13.25 | 13.33 | 13.09 | 37019 |
| 1715812500 | 13.2 | -0.04 | -0.30 | 13.24 | 13.265 | 13.15 | 41970 |
| 1715726100 | 13.24 | 0.07 | 0.53 | 13.28 | 13.29 | 13.16 | 40815 |
| 1715639700 | 13.17 | -0.12 | -0.90 | 13.37 | 13.37 | 13.14 | 40972 |
| 1715380500 | 13.29 | -0.03 | -0.23 | 13.34 | 13.34 | 13.19 | 39209 |
| 1715294100 | 13.32 | -0.05 | -0.37 | 13.36 | 13.38 | 13.065 | 111556 |
| 1715207700 | 13.37 | 0.01 | 0.07 | 13.4 | 13.43 | 13.2 | 48654 |
| 1715121300 | 13.36 | -0.17 | -1.26 | 13.46 | 13.5 | 13.32 | 40036 |
| 1715034900 | 13.53 | -0.02 | -0.15 | 13.65 | 13.76 | 13.42 | 40055 |
| 1714775700 | 13.55 | 0.03 | 0.22 | 13.62 | 13.62 | 13.4 | 27917 |
| 1714689300 | 13.52 | 0.02 | 0.15 | 13.53 | 13.64 | 13.42 | 47234 |
| 1714602900 | 13.5 | 0.06 | 0.45 | 13.55 | 13.71 | 13.36 | 61113 |
| 1714516500 | 13.44 | 0.09 | 0.67 | 13.3 | 13.45 | 13.27 | 35024 |
| 1714430100 | 13.35 | -0.1 | -0.74 | 13.4 | 13.53 | 13.34 | 44353 |
| 1714170900 | 13.45 | -0.4 | -2.89 | 13.76 | 13.76 | 13.4 | 44912 |
| 1714084500 | 13.85 | -0.15 | -1.07 | 14.03 | 14.07 | 13.8 | 48508 |
| 1713998100 | 14 | 0.2 | 1.45 | 13.74 | 14.04 | 13.61 | 56354 |
| 1713911700 | 13.8 | -0.03 | -0.22 | 13.75 | 13.93 | 13.73 | 39171 |
| 1713825300 | 13.83 | -0.19 | -1.36 | 14.02 | 14.095 | 13.81 | 42845 |
| 1713566100 | 14.02 | 0.38 | 2.79 | 13.55 | 14.08 | 13.55 | 61144 |
| 1713479700 | 13.64 | 0.26 | 1.94 | 13.38 | 13.7 | 13.38 | 45400 |
| 1713393300 | 13.38 | -0.08 | -0.59 | 13.56 | 13.56 | 13.36 | 33271 |
| 1713306900 | 13.46 | 0.15 | 1.13 | 13.25 | 13.47 | 13.25 | 30942 |
| 1713220500 | 13.31 | -0.01 | -0.08 | 13.39 | 13.39 | 13.19 | 41145 |
| 1712961300 | 13.32 | -0.08 | -0.60 | 13.43 | 13.4776 | 13.26 | 25687 |
| 1712874900 | 13.4 | -0.13 | -0.96 | 13.52 | 13.56 | 13.25 | 56040 |
| 1712788500 | 13.53 | -0.19 | -1.38 | 13.53 | 13.58 | 13.29 | 58287 |
| 1712702100 | 13.72 | -0.02 | -0.15 | 13.82 | 13.83 | 13.5 | 33041 |
| 1712615700 | 13.74 | -0.03 | -0.22 | 13.77 | 13.85 | 13.7 | 37164 |
| 1712356500 | 13.77 | -0.21 | -1.50 | 13.93 | 13.93 | 13.6601 | 33990 |
| 1712270100 | 13.98 | 0.14 | 1.01 | 13.86 | 14.28 | 13.82 | 69646 |
| 1712183700 | 13.84 | 0.12 | 0.87 | 13.63 | 13.9399 | 13.63 | 57426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
