Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Diebold Nixdorf Incorporated (NY: DBD )

40.61 -0.23 (-0.56%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 13, 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 29, 2023 28.75 29.00 28.71 28.95 93,146 +0.10(+0.35%)
Dec 28, 2023 28.98 29.00 28.60 28.85 86,653 -0.15(-0.52%)
Dec 27, 2023 29.00 29.03 27.93 29.00 130,894 +0.00(+0.00%)
Dec 26, 2023 29.00 29.00 28.74 29.00 54,742 +0.00(+0.00%)
Dec 22, 2023 28.45 29.00 28.45 29.00 80,397 +0.27(+0.94%)
Dec 21, 2023 28.11 28.73 27.78 28.73 89,615 +0.26(+0.91%)
Dec 20, 2023 27.50 29.00 27.48 28.47 231,158 +0.66(+2.37%)
Dec 19, 2023 27.52 28.08 27.47 27.81 265,919 +0.11(+0.40%)
Dec 18, 2023 28.62 28.68 27.43 27.70 296,806 -0.83(-2.91%)
Dec 15, 2023 29.01 29.14 28.16 28.53 2,494,426 -0.07(-0.24%)
Dec 14, 2023 27.60 29.05 27.60 28.60 754,752 +1.03(+3.74%)
Dec 13, 2023 27.87 29.27 27.52 27.57 362,176 -0.11(-0.40%)
Dec 12, 2023 27.80 28.59 27.65 27.68 245,277 -0.01(-0.04%)
Dec 11, 2023 28.51 28.91 27.57 27.69 252,475 -0.63(-2.22%)
Dec 08, 2023 27.66 29.32 27.66 28.32 186,585 +0.62(+2.24%)
Dec 07, 2023 27.54 28.00 27.18 27.70 209,183 +0.38(+1.39%)
Dec 06, 2023 26.49 27.85 26.48 27.32 315,449 +0.82(+3.09%)
Dec 05, 2023 26.25 27.01 25.63 26.50 257,416 +0.00(+0.00%)
Dec 04, 2023 25.91 27.21 25.19 26.50 623,493 +1.46(+5.83%)
Dec 01, 2023 25.31 25.57 24.75 25.04 130,323 -0.64(-2.49%)
Nov 30, 2023 26.17 26.39 25.22 25.68 143,617 -0.31(-1.19%)
Nov 29, 2023 24.88 26.16 24.88 25.99 92,364 +0.99(+3.96%)
Nov 28, 2023 25.20 25.48 24.62 25.00 125,065 -0.44(-1.73%)
Nov 27, 2023 24.77 25.46 24.57 25.44 121,367 +0.60(+2.42%)
Nov 24, 2023 24.60 24.84 24.29 24.84 20,400 +0.54(+2.22%)
Nov 22, 2023 24.12 24.54 24.07 24.30 63,060 -0.01(-0.04%)
Nov 21, 2023 24.29 24.95 24.16 24.31 96,956 -0.22(-0.90%)
Nov 20, 2023 23.79 24.53 23.74 24.53 84,597 +0.48(+2.00%)
Nov 17, 2023 23.46 24.05 22.74 24.05 103,318 +1.00(+4.34%)
Nov 16, 2023 22.85 23.32 22.66 23.05 59,077 +0.06(+0.26%)
Nov 15, 2023 23.52 23.55 22.40 22.99 73,206 -0.29(-1.25%)
Nov 14, 2023 22.00 23.47 21.45 23.28 189,281 +1.54(+7.08%)
Nov 13, 2023 21.01 21.88 21.01 21.74 69,640 +0.47(+2.21%)
Nov 10, 2023 21.66 22.09 19.91 21.27 101,359 -0.13(-0.61%)
Nov 09, 2023 19.50 21.99 19.27 21.40 93,655 +1.91(+9.80%)
Nov 08, 2023 19.59 19.59 19.13 19.49 35,988 +0.27(+1.40%)
Nov 07, 2023 19.15 19.69 18.81 19.22 73,374 +0.07(+0.37%)
Nov 06, 2023 19.10 19.88 18.96 19.15 96,293 -0.15(-0.78%)
Nov 03, 2023 19.19 19.58 18.69 19.30 48,884 +0.21(+1.10%)
Nov 02, 2023 18.54 19.76 18.45 19.09 78,162 +0.75(+4.09%)
Nov 01, 2023 18.54 19.06 17.97 18.34 175,366 -0.64(-3.37%)
Oct 31, 2023 19.00 19.32 18.67 18.98 26,875 +0.05(+0.26%)
Oct 30, 2023 18.47 19.62 18.21 18.93 51,675 +0.55(+2.99%)
Oct 27, 2023 18.50 18.55 18.07 18.38 45,253 -0.16(-0.86%)
Oct 26, 2023 18.41 18.78 18.03 18.54 32,939 +0.11(+0.60%)
Oct 25, 2023 18.77 18.99 18.27 18.43 37,457 -0.52(-2.74%)
Oct 24, 2023 18.22 19.08 18.22 18.95 29,318 +0.80(+4.41%)
Oct 23, 2023 17.53 18.25 17.45 18.15 19,704 +0.52(+2.95%)
Oct 20, 2023 17.66 17.67 17.38 17.63 31,407 -0.12(-0.68%)
Oct 19, 2023 18.00 18.89 17.68 17.75 24,527 -0.22(-1.22%)
Oct 18, 2023 18.47 18.87 17.89 17.97 51,596 -0.59(-3.18%)
Oct 17, 2023 18.38 19.21 18.36 18.56 53,971 +0.14(+0.76%)
Oct 16, 2023 18.75 18.89 18.39 18.42 20,129 -0.37(-1.97%)
Oct 13, 2023 18.88 19.08 18.54 18.79 62,366 -0.08(-0.42%)
Oct 12, 2023 18.97 19.08 18.00 18.87 74,912 -0.13(-0.68%)
Oct 11, 2023 18.55 19.10 18.42 19.00 64,025 +0.40(+2.15%)
Oct 10, 2023 18.02 18.73 18.00 18.60 35,282 +0.60(+3.33%)
Oct 09, 2023 17.79 18.19 17.71 18.00 46,006 +0.00(+0.00%)
Oct 06, 2023 18.10 18.49 17.93 18.00 60,901 -0.10(-0.55%)
Oct 05, 2023 18.21 18.48 18.01 18.10 33,538 -0.24(-1.31%)
Oct 04, 2023 18.33 18.43 18.00 18.34 59,295 +0.07(+0.38%)
Oct 03, 2023 18.38 18.50 17.76 18.27 49,226 +0.01(+0.05%)
Oct 02, 2023 18.81 19.18 18.23 18.26 81,658 -0.68(-3.59%)
Sep 29, 2023 18.84 19.16 18.83 18.94 35,241 +0.01(+0.05%)
Sep 28, 2023 18.08 18.94 18.08 18.93 16,144 +0.72(+3.95%)
Sep 27, 2023 18.00 18.36 17.93 18.21 73,190 +0.19(+1.05%)
Sep 26, 2023 18.84 18.92 17.98 18.02 130,239 -0.92(-4.86%)
Sep 25, 2023 18.93 19.23 18.91 18.94 219,492 +0.10(+0.53%)
Sep 22, 2023 18.56 19.01 18.36 18.84 84,163 +0.39(+2.11%)
Sep 21, 2023 18.37 18.92 17.95 18.45 70,795 -0.03(-0.16%)
Sep 20, 2023 18.70 18.91 18.43 18.48 125,544 -0.32(-1.70%)
Sep 19, 2023 18.60 19.18 18.60 18.80 44,302 -0.21(-1.10%)
Sep 18, 2023 18.60 19.16 18.31 19.01 51,095 -0.01(-0.05%)
Sep 15, 2023 18.03 19.31 17.16 19.02 97,326 +0.57(+3.09%)
Sep 14, 2023 18.23 18.55 17.90 18.45 82,648 +0.49(+2.73%)
Sep 13, 2023 18.02 18.12 17.89 17.96 58,886 -0.04(-0.22%)
Sep 12, 2023 18.20 18.22 17.79 18.00 76,571 -0.37(-2.01%)
Sep 11, 2023 17.69 18.48 17.69 18.37 115,438 +0.51(+2.86%)
Sep 08, 2023 16.80 18.20 16.80 17.86 135,771 +0.78(+4.57%)
Sep 07, 2023 16.97 17.14 16.50 17.08 147,398 -0.09(-0.52%)
Sep 06, 2023 17.44 17.98 16.90 17.17 62,273 -0.22(-1.27%)
Sep 05, 2023 18.32 18.90 17.10 17.39 114,876 -1.27(-6.81%)
Sep 01, 2023 18.13 18.74 17.67 18.66 156,338 +0.85(+4.77%)
Aug 31, 2023 19.00 19.00 17.62 17.81 217,482 -0.90(-4.81%)
Aug 30, 2023 19.51 19.75 18.41 18.71 255,877 -1.16(-5.84%)
Aug 29, 2023 19.50 20.16 19.50 19.87 44,160 -0.53(-2.60%)
Aug 28, 2023 20.22 20.71 19.45 20.40 88,320 +0.40(+2.00%)
Aug 25, 2023 20.00 20.13 19.53 20.00 136,328 -0.15(-0.74%)
Aug 24, 2023 20.40 20.40 19.51 20.15 131,210 -0.35(-1.71%)
Aug 23, 2023 20.12 20.69 19.54 20.50 60,455 +0.40(+1.99%)
Aug 22, 2023 20.23 20.39 19.92 20.10 171,939 -0.09(-0.45%)
Aug 21, 2023 20.59 21.00 19.96 20.19 32,271 +0.12(+0.60%)
Aug 18, 2023 18.60 20.34 18.60 20.07 378,530 +0.78(+4.04%)
Aug 17, 2023 19.00 19.76 18.77 19.29 103,860 -0.15(-0.77%)
Aug 16, 2023 20.50 20.50 17.88 19.44 250,236 -2.06(-9.58%)
Aug 15, 2023 19.80 21.50 19.40 21.50 137,550 +0.93(+4.52%)
Aug 14, 2023 24.00 25.38 18.57 20.57 485,381 +20.32(+8128.00%)
May 26, 2023 0.2500 0 -0.16(-39.58%)
May 08, 2023 0.4040 0.4189 0.3829 0.4138 2,629,463 -0.01(-1.26%)
May 05, 2023 0.3910 0.4191 0.3729 0.4191 5,787,776 +0.06(+16.42%)
May 04, 2023 0.4700 0.4800 0.3600 0.3600 8,007,036 -0.09(-19.54%)
May 03, 2023 0.7393 0.7393 0.4444 0.4474 11,982,824 -0.38(-46.07%)
May 02, 2023 0.8100 0.8700 0.8100 0.8296 1,661,005 +0.02(+2.07%)
May 01, 2023 0.8301 0.8700 0.8000 0.8128 1,151,173 +0.01(+0.73%)
Apr 28, 2023 0.7690 0.8700 0.7500 0.8069 1,986,997 +0.07(+9.71%)
Apr 27, 2023 0.7700 0.7700 0.7200 0.7355 2,002,605 -0.01(-1.20%)
Apr 26, 2023 0.7600 0.7771 0.7385 0.7444 1,305,400 +0.00(+0.08%)
Apr 25, 2023 0.7831 0.7917 0.7402 0.7438 1,950,851 -0.02(-2.43%)
Apr 24, 2023 0.7500 0.7978 0.7500 0.7623 1,689,733 -0.02(-2.82%)
Apr 21, 2023 0.8100 0.8150 0.7770 0.7844 1,608,473 -0.02(-2.00%)
Apr 20, 2023 0.8200 0.8200 0.7900 0.8004 1,345,809 -0.01(-0.74%)
Apr 19, 2023 0.8500 0.8599 0.8010 0.8064 1,522,985 -0.04(-4.44%)
Apr 18, 2023 0.8600 0.8823 0.8200 0.8439 1,666,220 -0.01(-1.52%)
Apr 17, 2023 0.8900 0.8978 0.8450 0.8569 2,066,922 +0.03(+3.84%)
Apr 14, 2023 0.9000 0.9100 0.8050 0.8252 2,960,938 -0.07(-8.29%)
Apr 13, 2023 0.8800 0.9297 0.8800 0.8998 2,100,342 -0.00(-0.34%)
Apr 12, 2023 1.000 1.010 0.8965 0.9029 2,404,307 -0.09(-8.79%)
Apr 11, 2023 0.9900 1.020 0.9532 0.9899 1,876,443 +0.01(+1.53%)
Apr 10, 2023 0.9650 1.000 0.9250 0.9750 2,509,563 +0.01(+0.68%)
Apr 06, 2023 1.020 1.030 0.9110 0.9684 3,519,846 -0.05(-5.06%)
Apr 05, 2023 1.090 1.090 1.000 1.020 3,158,761 -0.07(-6.42%)
Apr 04, 2023 1.220 1.240 1.050 1.090 3,695,106 -0.12(-9.92%)
Apr 03, 2023 1.180 1.330 1.160 1.210 3,217,126 +0.01(+0.83%)
Mar 31, 2023 1.140 1.210 1.050 1.200 4,447,289 +0.12(+11.11%)
Mar 30, 2023 1.210 1.300 1.050 1.080 7,184,598 -0.04(-3.57%)
Mar 29, 2023 1.030 1.140 0.9845 1.120 7,178,980 +0.16(+16.90%)
Mar 28, 2023 0.8851 1.095 0.8802 0.9581 6,507,509 +0.08(+9.09%)
Mar 27, 2023 0.8700 0.9070 0.8200 0.8783 3,866,003 +0.06(+7.75%)
Mar 24, 2023 0.8900 0.9200 0.8094 0.8151 4,286,577 -0.04(-4.20%)
Mar 23, 2023 0.8900 0.9000 0.8400 0.8508 3,574,393 +0.02(+2.04%)
Mar 22, 2023 0.9900 1.020 0.7735 0.8338 17,620,400 +0.04(+5.33%)
Mar 21, 2023 1.100 1.150 0.7004 0.7916 18,073,920 -0.26(-24.61%)
Mar 20, 2023 1.040 1.210 1.010 1.050 9,651,427 +0.10(+10.53%)
Mar 17, 2023 1.330 1.360 0.8620 0.9500 28,108,286 -1.35(-58.70%)
Mar 16, 2023 2.400 2.430 2.280 2.300 2,018,341 -0.05(-2.13%)
Mar 15, 2023 2.460 2.500 2.200 2.350 2,783,197 -0.20(-7.84%)
Mar 14, 2023 2.710 2.835 2.500 2.550 1,376,373 -0.02(-0.78%)
Mar 13, 2023 2.670 2.685 2.433 2.570 1,811,154 -0.15(-5.51%)
Mar 10, 2023 3.000 3.010 2.701 2.720 2,017,994 -0.30(-9.93%)
Mar 09, 2023 3.170 3.360 3.020 3.020 1,482,355 -0.19(-5.92%)
Mar 08, 2023 3.120 3.295 2.990 3.210 1,705,633 +0.10(+3.22%)
Mar 07, 2023 3.440 3.495 3.082 3.110 1,578,699 -0.32(-9.33%)
Mar 06, 2023 3.730 3.850 3.390 3.430 2,453,169 -0.23(-6.28%)
Mar 03, 2023 3.490 3.750 3.409 3.660 2,442,216 +0.22(+6.40%)
Mar 02, 2023 3.170 3.440 3.100 3.440 1,001,016 +0.21(+6.50%)
Mar 01, 2023 3.260 3.310 3.150 3.230 1,013,080 +0.01(+0.31%)
Feb 28, 2023 3.020 3.310 3.002 3.220 1,376,487 +0.21(+6.98%)
Feb 27, 2023 2.950 3.100 2.885 3.010 1,300,833 +0.12(+4.15%)
Feb 24, 2023 2.910 2.959 2.830 2.890 951,685 -0.09(-3.02%)
Feb 23, 2023 2.990 3.050 2.880 2.980 1,168,903 +0.02(+0.68%)
Feb 22, 2023 2.790 2.970 2.715 2.960 1,477,919 +0.17(+6.09%)
Feb 21, 2023 2.870 2.960 2.750 2.790 1,081,843 -0.14(-4.78%)
Feb 17, 2023 3.050 3.050 2.865 2.930 1,113,516 -0.13(-4.25%)
Feb 16, 2023 3.150 3.150 2.862 3.060 2,410,887 -0.09(-2.86%)
Feb 15, 2023 2.800 3.205 2.781 3.150 3,426,793 +0.38(+13.72%)
Feb 14, 2023 2.480 3.020 2.435 2.770 5,964,729 +0.32(+13.06%)
Feb 13, 2023 2.190 2.490 2.180 2.450 2,702,092 +0.37(+17.79%)
Feb 10, 2023 2.330 2.340 2.010 2.080 2,150,922 -0.23(-9.96%)
Feb 09, 2023 2.660 2.671 2.180 2.310 2,405,933 -0.39(-14.44%)
Feb 08, 2023 2.570 2.730 2.465 2.700 1,864,484 +0.09(+3.45%)
Feb 07, 2023 2.530 2.635 2.450 2.610 1,120,431 +0.14(+5.67%)
Feb 06, 2023 2.520 2.540 2.360 2.470 1,347,363 -0.08(-3.14%)
Feb 03, 2023 2.430 2.700 2.400 2.550 1,955,172 +0.04(+1.59%)
Feb 02, 2023 2.570 2.640 2.445 2.510 2,110,545 +0.02(+0.80%)
Feb 01, 2023 2.350 2.520 2.290 2.490 1,621,249 +0.10(+4.18%)
Jan 31, 2023 2.310 2.415 2.280 2.390 1,747,078 +0.09(+3.91%)
Jan 30, 2023 2.420 2.455 2.280 2.300 1,555,922 -0.13(-5.35%)
Jan 27, 2023 2.340 2.490 2.340 2.430 1,139,614 +0.09(+3.85%)
Jan 26, 2023 2.500 2.560 2.310 2.340 1,211,007 -0.11(-4.49%)
Jan 25, 2023 2.350 2.490 2.300 2.450 1,477,143 +0.05(+2.08%)
Jan 24, 2023 2.570 2.570 2.305 2.400 980,420 +0.02(+0.84%)
Jan 23, 2023 2.250 2.500 2.240 2.380 1,862,549 +0.17(+7.69%)
Jan 20, 2023 2.140 2.230 2.065 2.210 870,584 +0.11(+5.24%)
Jan 19, 2023 2.150 2.150 2.010 2.100 930,336 -0.07(-3.23%)
Jan 18, 2023 2.060 2.315 2.060 2.170 2,395,348 +0.14(+6.90%)
Jan 17, 2023 1.960 2.050 1.870 2.030 1,724,323 +0.17(+9.14%)
Jan 13, 2023 1.770 1.870 1.740 1.860 785,350 +0.06(+3.33%)
Jan 12, 2023 1.690 1.820 1.660 1.800 1,088,695 +0.10(+5.88%)
Jan 11, 2023 1.710 1.750 1.650 1.700 773,786 -0.02(-1.16%)
Jan 10, 2023 1.650 1.730 1.620 1.720 692,445 +0.07(+4.24%)
Jan 09, 2023 1.600 1.700 1.580 1.650 856,762 +0.09(+5.77%)
Jan 06, 2023 1.530 1.620 1.470 1.560 902,151 +0.11(+7.59%)
Jan 05, 2023 1.470 1.480 1.425 1.450 695,296 -0.03(-2.03%)
Jan 04, 2023 1.460 1.510 1.440 1.480 666,661 +0.02(+1.37%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.