Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digi Intl Inc (NQ: DGII )

30.95 +0.36 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2014 8.800 8.916 8.730 8.860 76,813 +0.06(+0.68%)
Apr 29, 2014 8.730 8.900 8.530 8.800 130,468 +0.11(+1.27%)
Apr 28, 2014 8.930 9.060 8.501 8.690 190,628 -0.24(-2.69%)
Apr 25, 2014 9.660 10.05 8.920 8.930 339,199 -1.47(-14.13%)
Apr 24, 2014 10.10 10.54 10.07 10.40 85,460 +0.33(+3.28%)
Apr 23, 2014 10.05 10.34 9.980 10.07 61,561 -0.06(-0.59%)
Apr 22, 2014 10.06 10.30 10.05 10.13 47,436 +0.04(+0.40%)
Apr 21, 2014 10.18 10.38 10.06 10.09 35,714 -0.11(-1.08%)
Apr 17, 2014 9.760 10.20 10.20 10.20 40,500 +0.37(+3.76%)
Apr 16, 2014 9.800 9.900 9.600 9.830 35,329 +0.10(+1.03%)
Apr 15, 2014 9.820 9.820 9.330 9.730 63,039 -0.09(-0.92%)
Apr 14, 2014 9.820 9.910 9.550 9.820 59,577 +0.13(+1.34%)
Apr 11, 2014 9.880 10.05 9.630 9.690 45,058 -0.32(-3.20%)
Apr 10, 2014 10.24 10.24 9.910 10.01 78,530 -0.27(-2.63%)
Apr 09, 2014 10.21 10.29 10.10 10.28 36,193 +0.10(+0.98%)
Apr 08, 2014 10.07 10.25 10.04 10.18 46,755 +0.16(+1.60%)
Apr 07, 2014 9.980 10.15 9.850 10.02 150,913 +0.01(+0.10%)
Apr 04, 2014 10.73 10.73 9.860 10.01 68,307 -0.61(-5.74%)
Apr 03, 2014 10.30 10.70 10.20 10.62 54,206 +0.32(+3.11%)
Apr 02, 2014 10.40 10.40 10.10 10.30 40,085 -0.10(-0.96%)
Apr 01, 2014 10.15 10.45 10.15 10.40 66,072 +0.25(+2.46%)
Mar 31, 2014 9.890 10.32 9.870 10.15 70,187 +0.29(+2.94%)
Mar 28, 2014 9.910 10.20 9.800 9.860 33,699 -0.08(-0.80%)
Mar 27, 2014 10.13 10.24 9.890 9.940 40,569 -0.18(-1.78%)
Mar 26, 2014 10.55 10.55 10.11 10.12 68,264 -0.32(-3.07%)
Mar 25, 2014 10.41 10.60 10.25 10.44 45,115 +0.12(+1.16%)
Mar 24, 2014 10.46 10.46 10.00 10.32 58,150 -0.14(-1.34%)
Mar 21, 2014 10.18 10.50 10.18 10.46 120,649 +0.36(+3.56%)
Mar 20, 2014 9.940 10.20 9.900 10.10 35,731 +0.11(+1.10%)
Mar 19, 2014 10.04 10.12 9.880 9.990 27,589 -0.09(-0.89%)
Mar 18, 2014 10.03 10.17 9.960 10.08 53,026 +0.08(+0.80%)
Mar 17, 2014 9.880 10.12 9.830 10.00 53,580 +0.21(+2.15%)
Mar 14, 2014 9.630 9.890 9.630 9.790 40,072 +0.09(+0.93%)
Mar 13, 2014 10.01 10.01 9.610 9.700 49,007 -0.31(-3.10%)
Mar 12, 2014 9.840 10.08 9.820 10.01 50,566 +0.13(+1.32%)
Mar 11, 2014 10.11 10.14 9.810 9.880 39,472 -0.18(-1.79%)
Mar 10, 2014 10.00 10.09 9.940 10.06 40,746 +0.06(+0.60%)
Mar 07, 2014 10.18 10.19 9.890 10.00 41,275 -0.10(-0.99%)
Mar 06, 2014 10.20 10.25 10.02 10.10 48,012 -0.08(-0.79%)
Mar 05, 2014 10.06 10.27 10.06 10.18 43,447 +0.08(+0.79%)
Mar 04, 2014 9.720 10.20 9.665 10.10 143,647 +0.53(+5.54%)
Mar 03, 2014 9.500 9.667 9.470 9.570 64,729 +0.02(+0.21%)
Feb 28, 2014 9.840 9.840 9.530 9.550 105,557 -0.26(-2.65%)
Feb 27, 2014 9.750 9.839 9.750 9.810 41,866 -0.01(-0.10%)
Feb 26, 2014 9.850 9.940 9.770 9.820 46,053 -0.06(-0.61%)
Feb 25, 2014 10.07 10.15 9.800 9.880 46,188 -0.21(-2.08%)
Feb 24, 2014 10.02 10.18 9.830 10.09 64,623 +0.26(+2.64%)
Feb 21, 2014 10.00 10.04 9.830 9.830 64,657 -0.12(-1.21%)
Feb 20, 2014 9.670 9.980 9.670 9.950 54,572 +0.30(+3.11%)
Feb 19, 2014 9.940 10.05 9.600 9.650 55,416 -0.29(-2.92%)
Feb 18, 2014 9.900 10.10 9.890 9.940 62,748 +0.07(+0.71%)
Feb 14, 2014 9.770 9.870 9.870 9.870 49,000 +0.11(+1.13%)
Feb 13, 2014 9.490 9.830 9.380 9.760 63,513 +0.15(+1.56%)
Feb 12, 2014 9.720 9.750 9.540 9.610 56,758 -0.14(-1.44%)
Feb 11, 2014 9.770 9.800 9.620 9.750 60,226 +0.01(+0.10%)
Feb 10, 2014 9.800 9.850 9.600 9.740 70,709 -0.10(-1.02%)
Feb 07, 2014 9.850 9.950 9.740 9.840 71,563 +0.00(+0.00%)
Feb 06, 2014 9.940 10.04 9.830 9.840 112,608 -0.06(-0.61%)
Feb 05, 2014 9.500 9.980 9.460 9.900 192,426 +0.35(+3.66%)
Feb 04, 2014 9.790 9.850 9.540 9.550 145,643 -0.22(-2.25%)
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.