Donegal Group Inc (DGICB)
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 | -1.93 | -12.0324189526 | 16.04 | 16.04 | 14.1 | 1114 | 14.74632855 | CS |
| 4 | -1.86 | -11.6468378209 | 15.97 | 16.04 | 13.96 | 1069 | 14.83279388 | CS |
| 12 | 1.11 | 8.53846153846 | 13 | 16.81 | 12.53 | 629 | 14.5893749 | CS |
| 26 | 3.16 | 28.8584474886 | 10.95 | 16.81 | 10.81 | 1113 | 13.22109218 | CS |
| 52 | -0.17 | -1.19047619048 | 14.28 | 16.81 | 10.75 | 1142 | 13.21590512 | CS |
| 156 | 0.91 | 6.89393939394 | 13.2 | 20.18 | 10.75 | 1249 | 14.41445521 | CS |
| 260 | 1.9736 | 16.2618239346 | 12.1364 | 20.18 | 10.1 | 1013 | 14.14228756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 14.11 | -0.83 | -5.56 | 14.81 | 14.81 | 14.11 | 278 |
| 1735601700 | 14.94 | 0.24 | 1.63 | 14.89 | 14.94 | 14.1 | 1389 |
| 1735342500 | 14.7 | -0.7 | -4.55 | 14.55 | 15.671 | 14.55 | 2736 |
| 1735256100 | 15.4 | 0 | 0.00 | 16.04 | 16.04 | 15.4 | 53 |
| 1735077840 | 15.4 | 0.11 | 0.72 | 14.05 | 15.4 | 14.05 | 162 |
| 1734996900 | 15.29 | 0 | 0.00 | 14.98 | 15.29 | 14.98 | 38 |
| 1734737700 | 15.29 | 0.69 | 4.73 | 14.5686 | 15.29 | 14.5686 | 2827 |
| 1734651300 | 14.6 | 0.64 | 4.58 | 14.6 | 14.6 | 14.6 | 1250 |
| 1734564900 | 13.96 | -1.1 | -7.30 | 14.6 | 15 | 13.96 | 663 |
| 1734478500 | 15.0601 | 0.46 | 3.15 | 15.24 | 15.24 | 15.0601 | 394 |
| 1734392100 | 14.6 | 0 | 0.00 | 14.8 | 14.8 | 14.6 | 507 |
| 1734132900 | 14.6 | 0 | 0.00 | 15 | 15 | 14.6 | 9 |
| 1734046500 | 14.6 | 0 | 0.00 | 15.9 | 15.9 | 14.6 | 1816 |
| 1733960100 | 14.6 | 0 | 0.00 | 14.71 | 14.71 | 14.6 | 1361 |
| 1733873700 | 14.6 | 0 | 0.00 | 14.6 | 15.46 | 14.6 | 646 |
| 1733787300 | 14.6 | 0 | 0.00 | 15.1 | 15.1 | 14.6 | 1250 |
| 1733528100 | 14.6 | -0.8 | -5.19 | 15.5 | 15.66 | 14.26 | 1413 |
| 1733441700 | 15.4 | 0.53 | 3.56 | 15.97 | 15.97 | 14.6 | 2457 |
| 1733355300 | 14.87 | 0.57 | 3.99 | 15.24 | 16.81 | 14.6 | 4161 |
| 1733268900 | 14.3 | -0.1 | -0.69 | 14.4 | 14.84 | 14.27 | 754 |
| 1733182500 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 90 |
| 1732917840 | 14.4 | -0.5 | -3.36 | 14.69 | 14.69 | 14.4 | 348 |
| 1732750500 | 14.9 | 0 | 0.00 | 15 | 15 | 14.9 | 26 |
| 1732664100 | 14.9 | 0.55 | 3.83 | 14.8 | 15.25 | 14.8 | 1433 |
| 1732577700 | 14.35 | -0 | -0.01 | 14.29 | 14.45 | 13.95 | 651 |
| 1732318500 | 14.3511 | 0 | 0.00 | 14.07 | 14.3511 | 14.07 | 0 |
| 1732232100 | 14.3511 | 0.35 | 2.51 | 14.3511 | 14.3511 | 14.3511 | 147 |
| 1732145700 | 14 | -0.45 | -3.11 | 14 | 14 | 14 | 36 |
| 1732059300 | 14.45 | 0 | 0.00 | 14.24 | 14.45 | 14.24 | 56 |
| 1731972900 | 14.45 | 0.34 | 2.42 | 14.69 | 14.69 | 13.95 | 215 |
| 1731713700 | 14.1087 | -0.34 | -2.36 | 13.9 | 14.1087 | 13.9 | 595 |
| 1731627300 | 14.45 | -0.37 | -2.50 | 14.45 | 14.45 | 14.45 | 642 |
| 1731540900 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 62 |
| 1731454500 | 14.82 | 0 | 0.00 | 14.76 | 14.82 | 14.76 | 106 |
| 1731368100 | 14.82 | 1.08 | 7.86 | 14.4 | 14.9 | 14.4 | 1006 |
| 1731108900 | 13.74 | 0 | 0.00 | 13.51 | 13.74 | 13.51 | 54 |
| 1731022500 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 28 |
| 1730936100 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 39 |
| 1730849700 | 13.74 | -0.94 | -6.40 | 14.54 | 14.66 | 13.3435 | 650 |
| 1730763300 | 14.68 | 0 | 0.00 | 14.34 | 14.68 | 14.34 | 63 |
| 1730500500 | 14.68 | 0 | 0.00 | 14.44 | 14.68 | 14.44 | 63 |
| 1730414100 | 14.68 | -0.07 | -0.47 | 14.33 | 14.68 | 14.33 | 177 |
| 1730327700 | 14.75 | 0 | 0.00 | 13.71 | 14.75 | 13.71 | 16 |
| 1730241300 | 14.75 | -0.1 | -0.67 | 14.2 | 14.88 | 14.2 | 1020 |
| 1730154900 | 14.85 | 0.82 | 5.84 | 14.71 | 14.85 | 13.61 | 557 |
| 1729895700 | 14.03 | 1.03 | 7.92 | 13.5 | 14.03 | 12.97 | 526 |
| 1729809300 | 13 | 0.3 | 2.36 | 13.18 | 13.5 | 13 | 463 |
| 1729722900 | 12.7 | 0.09 | 0.71 | 12.78 | 12.78 | 12.7 | 285 |
| 1729636500 | 12.61 | -0.19 | -1.48 | 12.61 | 12.61 | 12.61 | 284 |
| 1729550100 | 12.8 | -0.6 | -4.48 | 13.39 | 13.39 | 12.8 | 709 |
| 1729290900 | 13.4 | 0 | 0.00 | 13.37 | 13.4 | 13.37 | 9 |
| 1729204500 | 13.4 | -0.46 | -3.32 | 13.4 | 13.4 | 13.4 | 131 |
| 1729118100 | 13.86 | 0.98 | 7.61 | 13.86 | 13.86 | 12.61 | 278 |
| 1729031700 | 12.88 | -0.07 | -0.54 | 12.88 | 12.88 | 12.61 | 337 |
| 1728945300 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 82 |
| 1728686100 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 135 |
| 1728599700 | 12.95 | 0.05 | 0.39 | 13 | 13 | 12.53 | 387 |
| 1728513300 | 12.9 | -0.5 | -3.73 | 13.16 | 13.16 | 12.6 | 582 |
| 1728426900 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 61 |
| 1728340500 | 13.4 | 0 | 0.00 | 13.12 | 13.4 | 13.12 | 113 |
| 1728081300 | 13.4 | 0.5 | 3.88 | 13.12 | 13.82 | 13.12 | 836 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
