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 (%)
Jun 30, 2003 5.800 5.860 5.500 5.681 77,600 -0.12(-2.05%)
Jun 27, 2003 5.550 5.910 5.550 5.800 78,000 +0.20(+3.57%)
Jun 26, 2003 5.760 5.990 5.600 5.600 71,900 -0.20(-3.45%)
Jun 25, 2003 5.959 6.100 5.700 5.800 88,600 -0.09(-1.53%)
Jun 24, 2003 5.710 6.000 5.681 5.890 28,600 +0.24(+4.25%)
Jun 23, 2003 6.000 6.150 5.620 5.650 72,500 -0.42(-6.92%)
Jun 20, 2003 6.120 6.260 5.780 6.070 214,100 -0.04(-0.65%)
Jun 19, 2003 5.610 6.150 5.610 6.110 312,800 +0.49(+8.72%)
Jun 18, 2003 5.380 5.650 5.250 5.620 209,100 +0.32(+6.04%)
Jun 17, 2003 5.260 5.350 5.260 5.300 61,200 +0.03(+0.57%)
Jun 16, 2003 5.270 5.310 5.000 5.270 115,200 -0.08(-1.50%)
Jun 13, 2003 5.280 5.420 5.210 5.350 76,300 +0.08(+1.52%)
Jun 12, 2003 5.300 5.300 5.170 5.270 90,900 +0.02(+0.38%)
Jun 11, 2003 5.110 5.390 5.090 5.250 25,100 +0.07(+1.35%)
Jun 10, 2003 5.530 5.540 5.110 5.180 52,700 -0.23(-4.25%)
Jun 09, 2003 5.580 5.630 5.410 5.410 58,038 -0.17(-3.05%)
Jun 06, 2003 5.490 5.750 5.470 5.580 87,800 +0.10(+1.82%)
Jun 05, 2003 5.290 5.490 5.050 5.480 73,700 +0.20(+3.79%)
Jun 04, 2003 5.260 5.350 5.020 5.280 148,500 +0.01(+0.19%)
Jun 03, 2003 5.000 5.350 4.850 5.270 119,200 -0.03(-0.57%)
Jun 02, 2003 5.550 5.700 5.210 5.300 126,500 -0.19(-3.46%)
May 30, 2003 5.100 5.540 5.100 5.490 216,700 +0.32(+6.19%)
May 29, 2003 4.750 5.190 4.750 5.170 296,600 +0.45(+9.53%)
May 28, 2003 4.650 4.750 4.550 4.720 128,100 +0.10(+2.16%)
May 27, 2003 4.510 4.630 4.370 4.620 171,300 +0.13(+2.90%)
May 23, 2003 4.540 4.620 4.430 4.490 36,100 -0.01(-0.22%)
May 22, 2003 4.620 4.700 4.420 4.500 65,000 -0.08(-1.77%)
May 21, 2003 4.840 4.840 4.560 4.581 21,000 -0.06(-1.27%)
May 20, 2003 4.270 4.980 4.270 4.640 98,300 +0.39(+9.18%)
May 19, 2003 4.420 4.420 4.250 4.250 49,700 -0.16(-3.63%)
May 16, 2003 4.430 4.640 4.380 4.410 90,500 +0.03(+0.68%)
May 15, 2003 4.220 4.440 4.210 4.380 125,900 +0.09(+2.10%)
May 14, 2003 4.500 4.500 4.220 4.290 47,200 -0.10(-2.28%)
May 13, 2003 4.330 4.600 4.250 4.390 101,300 +0.04(+0.92%)
May 12, 2003 4.220 4.390 4.210 4.350 46,100 +0.04(+0.93%)
May 09, 2003 4.550 4.550 4.250 4.310 68,600 -0.14(-3.15%)
May 08, 2003 4.590 4.590 4.260 4.450 147,300 -0.11(-2.41%)
May 07, 2003 4.620 4.620 4.560 4.560 66,900 -0.09(-1.94%)
May 06, 2003 4.560 4.650 4.380 4.650 80,700 +0.10(+2.20%)
May 05, 2003 4.300 4.550 4.260 4.550 137,200 +0.29(+6.81%)
May 02, 2003 4.340 4.400 4.250 4.260 36,300 -0.09(-2.07%)
May 01, 2003 4.300 4.390 4.260 4.350 105,700 +0.11(+2.59%)
Apr 30, 2003 4.170 4.280 4.170 4.240 135,900 +0.05(+1.19%)
Apr 29, 2003 4.320 4.330 4.180 4.190 95,100 -0.06(-1.43%)
Apr 28, 2003 4.040 4.320 4.040 4.251 110,000 +0.21(+5.22%)
Apr 25, 2003 3.890 4.090 3.890 4.040 131,600 +0.14(+3.59%)
Apr 24, 2003 3.970 4.020 3.890 3.900 79,100 -0.10(-2.50%)
Apr 23, 2003 4.020 4.080 3.950 4.000 179,100 +0.00(+0.00%)
Apr 22, 2003 3.800 4.040 3.760 4.000 139,700 +0.20(+5.26%)
Apr 21, 2003 3.600 3.900 3.600 3.800 180,300 +0.20(+5.56%)
Apr 17, 2003 3.470 3.680 3.470 3.600 162,100 +0.15(+4.35%)
Apr 16, 2003 3.500 3.500 3.440 3.450 135,700 -0.05(-1.43%)
Apr 15, 2003 3.500 3.500 3.420 3.500 49,800 +0.00(+0.00%)
Apr 14, 2003 3.450 3.530 3.450 3.500 26,300 +0.05(+1.45%)
Apr 11, 2003 3.450 3.540 3.440 3.450 57,400 -0.02(-0.58%)
Apr 10, 2003 3.600 3.600 3.450 3.470 44,100 -0.22(-5.94%)
Apr 09, 2003 3.740 3.800 3.570 3.689 56,300 -0.01(-0.30%)
Apr 08, 2003 3.780 3.790 3.700 3.700 39,900 -0.08(-2.12%)
Apr 07, 2003 3.850 3.900 3.580 3.780 27,800 +0.08(+2.16%)
Apr 04, 2003 3.620 3.730 3.600 3.700 11,500 +0.06(+1.65%)
Apr 03, 2003 3.770 3.770 3.540 3.640 44,500 -0.14(-3.70%)
Apr 02, 2003 3.540 3.890 3.540 3.780 141,000 +0.23(+6.48%)
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.