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

Digi Intl Inc (NQ: DGII )

27.39 +0.39 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 9.960 10.10 9.710 9.750 83,618 -0.23(-2.30%)
Jun 29, 2009 10.02 10.15 9.830 9.980 133,011 -0.03(-0.30%)
Jun 26, 2009 9.980 10.06 9.710 10.01 375,330 -0.06(-0.60%)
Jun 25, 2009 9.980 10.12 9.560 10.07 102,295 +0.46(+4.79%)
Jun 24, 2009 9.870 10.15 9.610 9.610 91,288 -0.16(-1.64%)
Jun 23, 2009 9.850 10.15 9.750 9.770 96,799 +0.03(+0.31%)
Jun 22, 2009 10.09 10.16 9.740 9.740 185,757 -0.38(-3.75%)
Jun 19, 2009 10.42 10.45 10.02 10.12 173,993 -0.11(-1.08%)
Jun 18, 2009 10.27 10.30 9.870 10.23 80,221 -0.09(-0.87%)
Jun 17, 2009 9.740 10.72 9.520 10.32 157,332 +0.57(+5.85%)
Jun 16, 2009 9.580 9.830 9.500 9.750 73,355 +0.23(+2.42%)
Jun 15, 2009 9.810 10.07 9.390 9.520 122,474 -0.47(-4.70%)
Jun 12, 2009 9.870 10.01 9.610 9.990 59,401 +0.05(+0.50%)
Jun 11, 2009 9.660 10.05 9.390 9.940 123,224 +0.34(+3.54%)
Jun 10, 2009 9.720 9.840 9.310 9.600 225,677 -0.06(-0.62%)
Jun 09, 2009 9.810 9.950 9.620 9.660 48,190 -0.12(-1.23%)
Jun 08, 2009 9.460 9.940 9.250 9.780 89,840 +0.16(+1.66%)
Jun 05, 2009 9.830 9.830 9.470 9.620 77,422 -0.13(-1.33%)
Jun 04, 2009 9.620 9.870 9.400 9.750 96,530 +0.20(+2.09%)
Jun 03, 2009 9.530 9.810 9.250 9.550 209,667 -0.10(-1.04%)
Jun 02, 2009 9.120 9.750 8.700 9.650 276,784 +0.50(+5.46%)
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.