Donegal Group Inc (DGICB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -7.26096333573 | 13.91 | 14.49 | 12 | 2568 | 12.9853041 | CS |
| 4 | -0.23 | -1.7517136329 | 13.13 | 14.9802 | 12 | 2297 | 13.44140302 | CS |
| 12 | 1.59 | 14.0583554377 | 11.31 | 14.9802 | 11.21 | 1671 | 12.83474035 | CS |
| 26 | -0.69 | -5.07726269316 | 13.59 | 14.9802 | 10.75 | 1386 | 12.44039124 | CS |
| 52 | -0.88 | -6.38606676343 | 13.78 | 16 | 10.75 | 1100 | 13.09493509 | CS |
| 156 | -1.4 | -9.79020979021 | 14.3 | 20.18 | 10.75 | 1247 | 14.37197796 | CS |
| 260 | -0.23 | -1.7517136329 | 13.13 | 20.18 | 10.1 | 1028 | 14.07811274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 12.9 | 0.13 | 1.02 | 12.5 | 12.9 | 12.48 | 1658 |
| 1727908500 | 12.77 | 0 | 0.00 | 12.53 | 12.77 | 12.53 | 160 |
| 1727822100 | 12.77 | -0.11 | -0.85 | 13.01 | 13.01 | 12.67 | 1036 |
| 1727735700 | 12.88 | -0.17 | -1.30 | 13.32 | 13.59 | 12.88 | 1454 |
| 1727476500 | 13.05 | -0.84 | -6.05 | 13.91 | 14.49 | 12 | 8533 |
| 1727390100 | 13.89 | 1.04 | 8.09 | 12.9 | 14.9802 | 12.77 | 24995 |
| 1727303700 | 12.85 | 0 | 0.00 | 12.77 | 12.85 | 12.77 | 324 |
| 1727217300 | 12.85 | 0 | 0.00 | 13.26 | 13.26 | 12.85 | 617 |
| 1727130900 | 12.85 | 0.5 | 4.05 | 12.55 | 12.85 | 12.55 | 720 |
| 1726871700 | 12.35 | -1.3 | -9.52 | 13.75 | 14.31 | 12.35 | 3890 |
| 1726785300 | 13.65 | 0.35 | 2.63 | 13.4 | 13.75 | 13.4 | 996 |
| 1726698900 | 13.3 | -0.17 | -1.26 | 13.56 | 13.56 | 13.3 | 368 |
| 1726612500 | 13.47 | 0 | 0.00 | 13.38 | 13.47 | 13.38 | 34 |
| 1726526100 | 13.47 | 0 | 0.00 | 13.01 | 13.47 | 13.01 | 80 |
| 1726266900 | 13.47 | 0.43 | 3.30 | 13.24 | 13.47 | 13.24 | 331 |
| 1726180500 | 13.0402 | 0 | 0.00 | 13.8 | 13.8 | 13.0402 | 20 |
| 1726094100 | 13.0402 | 0 | 0.00 | 13.76 | 13.76 | 13.04 | 30 |
| 1726007700 | 13.0402 | 0 | 0.00 | 13.16 | 13.52 | 13.0402 | 92 |
| 1725921300 | 13.0402 | 0 | 0.00 | 13.46 | 13.46 | 13.0402 | 195 |
| 1725662100 | 13.0402 | 0.19 | 1.48 | 13.13 | 13.13 | 12.68 | 402 |
| 1725575700 | 12.85 | 0.06 | 0.44 | 12.78 | 12.85 | 12.78 | 722 |
| 1725489300 | 12.7942 | -0.06 | -0.43 | 12.88 | 12.88 | 12.68 | 949 |
| 1725402900 | 12.85 | 0 | 0.00 | 12.83 | 12.85 | 12.65 | 1379 |
| 1725057300 | 12.85 | -0.06 | -0.46 | 12.9 | 12.9 | 12.6954 | 654 |
| 1724970900 | 12.9099 | 0.61 | 4.96 | 12.75 | 12.91 | 12.74 | 3112 |
| 1724884500 | 12.3 | -0.5 | -3.91 | 12.9168 | 12.9168 | 12.3 | 1331 |
| 1724798100 | 12.8 | 0 | 0.00 | 12.81 | 12.81 | 12.8 | 34 |
| 1724711700 | 12.8 | 0.03 | 0.23 | 12.97 | 12.9799 | 12.7413 | 1521 |
| 1724452500 | 12.77 | 0.27 | 2.16 | 12.98 | 12.98 | 12.5214 | 1108 |
| 1724366100 | 12.5001 | 0.21 | 1.71 | 12.73 | 12.73 | 12.5001 | 262 |
| 1724279700 | 12.29 | -0.28 | -2.23 | 12.47 | 12.47 | 12.24 | 224 |
| 1724193300 | 12.5699 | -0.14 | -1.06 | 12.54 | 12.57 | 12.54 | 3995 |
| 1724106900 | 12.705 | 0.51 | 4.14 | 12.67 | 12.705 | 12.25 | 11757 |
| 1723847700 | 12.2 | 0.28 | 2.35 | 12.02 | 12.2801 | 12 | 1735 |
| 1723761300 | 11.9201 | -0.25 | -2.03 | 12.76 | 12.76 | 11.9201 | 1168 |
| 1723674900 | 12.1671 | 0.37 | 3.11 | 11.82 | 12.85 | 11.82 | 615 |
| 1723588500 | 11.8 | -0.08 | -0.67 | 12.05 | 12.06 | 11.8 | 816 |
| 1723502100 | 11.88 | 0 | 0.00 | 12.53 | 12.88 | 11.88 | 21 |
| 1723242900 | 11.88 | 0 | 0.00 | 12.52 | 12.52 | 11.88 | 33 |
| 1723156500 | 11.88 | 0.31 | 2.68 | 11.88 | 11.88 | 11.88 | 123 |
| 1723070100 | 11.57 | -0.98 | -7.81 | 11.57 | 11.57 | 11.57 | 100 |
| 1722983700 | 12.55 | 1.05 | 9.13 | 11.62 | 12.55 | 11.62 | 441 |
| 1722897300 | 11.5 | -1.36 | -10.60 | 12.19 | 12.5 | 11.5 | 4425 |
| 1722638100 | 12.8634 | 0 | 0.00 | 12.53 | 12.8634 | 12.53 | 12 |
| 1722551700 | 12.8634 | 0 | 0.00 | 12.32 | 12.8634 | 12.27 | 136 |
| 1722465300 | 12.8634 | 0.17 | 1.37 | 12.87 | 13.08 | 12.8634 | 315 |
| 1722378900 | 12.69 | 0 | 0.00 | 13 | 13 | 12.69 | 143 |
| 1722292500 | 12.69 | 0.31 | 2.47 | 12.46 | 12.69 | 12.4 | 872 |
| 1722033300 | 12.3841 | 0.57 | 4.86 | 12.28 | 12.4 | 12.14 | 1045 |
| 1721946900 | 11.81 | 0 | 0.00 | 12.01 | 12.01 | 11.81 | 179 |
| 1721860500 | 11.81 | 0 | 0.00 | 11.69 | 11.81 | 11.69 | 103 |
| 1721774100 | 11.81 | 0.27 | 2.34 | 11.87 | 11.87 | 11.81 | 251 |
| 1721687700 | 11.54 | 0.09 | 0.79 | 11.75 | 12.81 | 11.53 | 1112 |
| 1721428500 | 11.45 | -1.15 | -9.13 | 12.51 | 12.51 | 11.45 | 651 |
| 1721342100 | 12.6 | 0 | 0.00 | 12.22 | 12.6 | 12.22 | 182 |
| 1721255700 | 12.6 | 0.77 | 6.52 | 11.87 | 12.6 | 11.83 | 2837 |
| 1721169300 | 11.8286 | 0.29 | 2.50 | 11.9 | 12.19 | 11.8286 | 1509 |
| 1721082900 | 11.54 | 0.04 | 0.35 | 12 | 12.1599 | 11.5001 | 2192 |
| 1720823700 | 11.5 | 0.3 | 2.68 | 11.31 | 12.12 | 11.21 | 4619 |
| 1720737300 | 11.2 | -0.06 | -0.53 | 11.255 | 11.4 | 11.2 | 1367 |
| 1720650900 | 11.2599 | 0 | 0.00 | 11.45 | 11.45 | 11.09 | 53 |
| 1720564500 | 11.2599 | 0 | 0.00 | 11.25 | 11.44 | 11.25 | 48 |
| 1720478100 | 11.2599 | 0.01 | 0.13 | 11 | 11.2599 | 10.81 | 2316 |
| 1720218900 | 11.245 | 0 | 0.00 | 11.28 | 11.28 | 11.245 | 181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
