Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diebold Nixdorf Incorporated (NY: DBD )

44.54 +1.24 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Dec 31, 2021 9.010 9.250 8.981 9.050 400,885 +0.05(+0.56%)
Dec 30, 2021 8.680 9.100 8.620 9.000 430,340 +0.35(+4.05%)
Dec 29, 2021 8.800 8.810 8.640 8.650 468,267 -0.12(-1.37%)
Dec 28, 2021 8.830 9.020 8.645 8.770 805,869 -0.10(-1.13%)
Dec 27, 2021 8.860 8.910 8.620 8.870 599,148 -0.02(-0.22%)
Dec 23, 2021 8.750 8.985 8.750 8.890 341,486 +0.04(+0.45%)
Dec 22, 2021 8.890 8.980 8.750 8.850 386,360 -0.07(-0.78%)
Dec 21, 2021 8.730 8.970 8.670 8.920 691,664 +0.30(+3.48%)
Dec 20, 2021 8.740 8.800 8.470 8.620 788,875 -0.27(-3.04%)
Dec 17, 2021 8.540 9.000 8.460 8.890 2,320,844 +0.27(+3.13%)
Dec 16, 2021 8.570 8.770 8.510 8.620 822,935 +0.11(+1.29%)
Dec 15, 2021 8.610 8.615 7.990 8.510 945,494 -0.10(-1.16%)
Dec 14, 2021 8.410 8.890 8.360 8.610 1,261,546 +0.11(+1.29%)
Dec 13, 2021 8.420 8.525 8.310 8.500 622,113 -0.06(-0.70%)
Dec 10, 2021 8.740 8.810 8.400 8.560 497,000 -0.10(-1.15%)
Dec 09, 2021 8.600 8.870 8.480 8.660 695,447 -0.08(-0.92%)
Dec 08, 2021 8.710 8.850 8.610 8.740 620,338 +0.12(+1.39%)
Dec 07, 2021 8.510 8.880 8.510 8.620 508,790 +0.23(+2.74%)
Dec 06, 2021 8.190 8.465 7.970 8.390 656,798 +0.30(+3.71%)
Dec 03, 2021 8.300 8.370 7.990 8.090 430,099 -0.15(-1.82%)
Dec 02, 2021 8.010 8.320 7.920 8.240 439,226 +0.28(+3.52%)
Dec 01, 2021 8.330 8.485 7.950 7.960 504,604 -0.15(-1.85%)
Nov 30, 2021 8.300 8.420 8.000 8.110 814,946 -0.41(-4.81%)
Nov 29, 2021 8.730 8.820 8.330 8.520 697,102 +0.00(+0.00%)
Nov 26, 2021 8.500 8.583 8.110 8.520 953,872 -0.39(-4.38%)
Nov 24, 2021 8.740 9.120 8.740 8.910 494,292 +0.10(+1.14%)
Nov 23, 2021 8.860 8.900 8.600 8.810 750,470 -0.01(-0.11%)
Nov 22, 2021 8.760 9.030 8.760 8.820 615,877 +0.07(+0.80%)
Nov 19, 2021 8.580 8.830 8.572 8.750 610,468 -0.01(-0.11%)
Nov 18, 2021 9.000 8.760 8.695 8.760 709,215 -0.22(-2.45%)
Nov 17, 2021 9.210 9.570 8.800 8.980 1,721,963 +0.15(+1.70%)
Nov 16, 2021 8.900 8.930 8.710 8.830 658,193 -0.06(-0.67%)
Nov 15, 2021 9.140 9.180 8.790 8.890 714,121 -0.10(-1.11%)
Nov 12, 2021 9.450 9.580 8.980 8.990 546,376 -0.41(-4.36%)
Nov 11, 2021 9.380 9.600 9.320 9.400 423,732 +0.00(+0.00%)
Nov 10, 2021 9.580 9.385 9.400 347,277 -0.21(-2.19%)
Nov 09, 2021 9.650 9.780 9.580 9.610 386,256 -0.04(-0.41%)
Nov 08, 2021 9.670 9.955 9.524 9.650 378,365 -0.03(-0.31%)
Nov 05, 2021 9.170 9.860 9.170 9.680 676,588 +0.62(+6.84%)
Nov 04, 2021 9.260 9.620 9.060 9.060 592,933 -0.15(-1.63%)
Nov 03, 2021 8.600 9.400 8.550 9.210 811,507 +0.56(+6.47%)
Nov 02, 2021 9.240 9.240 8.610 8.650 1,293,355 -0.63(-6.79%)
Nov 01, 2021 8.990 9.390 8.960 9.280 1,040,018 +0.28(+3.11%)
Oct 29, 2021 8.430 9.030 8.415 9.000 1,762,502 +0.42(+4.90%)
Oct 28, 2021 9.190 9.200 8.420 8.580 3,759,773 -1.52(-15.05%)
Oct 27, 2021 10.46 10.68 9.930 10.10 936,919 -0.41(-3.90%)
Oct 26, 2021 11.28 10.50 10.51 703,963 -0.63(-5.66%)
Oct 25, 2021 10.98 11.20 10.87 11.14 639,789 +0.22(+2.01%)
Oct 22, 2021 10.52 10.96 10.50 10.92 451,244 +0.40(+3.80%)
Oct 21, 2021 10.44 10.61 10.27 10.52 290,542 +0.07(+0.67%)
Oct 20, 2021 10.52 10.70 10.37 10.45 303,692 -0.10(-0.95%)
Oct 19, 2021 10.36 10.65 10.22 10.55 268,385 +0.29(+2.83%)
Oct 18, 2021 10.70 10.72 10.20 10.26 464,294 -0.48(-4.47%)
Oct 15, 2021 10.60 10.93 10.60 10.74 891,252 +0.15(+1.42%)
Oct 14, 2021 10.37 10.61 10.30 10.59 283,828 +0.40(+3.93%)
Oct 13, 2021 10.20 10.30 10.01 10.19 161,785 +0.01(+0.10%)
Oct 12, 2021 10.12 10.35 10.09 10.18 254,552 +0.04(+0.39%)
Oct 11, 2021 10.26 10.35 10.08 10.14 268,478 -0.12(-1.17%)
Oct 08, 2021 10.40 10.50 10.26 10.26 221,900 -0.13(-1.25%)
Oct 07, 2021 10.02 10.54 9.940 10.39 396,472 +0.47(+4.74%)
Oct 06, 2021 10.35 10.36 9.820 9.920 441,730 -0.63(-5.97%)
Oct 05, 2021 10.67 10.76 10.38 10.55 492,055 -0.08(-0.75%)
Oct 04, 2021 10.38 10.85 10.27 10.63 490,236 +0.27(+2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.