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

Digi Intl Inc (NQ: DGII )

31.04 +0.38 (+1.22%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 1, 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 (%)
Aug 29, 2014 8.270 8.340 8.340 8.340 51,500 +0.07(+0.85%)
Aug 28, 2014 8.280 8.450 8.230 8.270 40,201 -0.09(-1.08%)
Aug 27, 2014 8.450 8.450 8.300 8.360 30,786 -0.07(-0.83%)
Aug 26, 2014 8.350 8.490 8.300 8.430 40,908 +0.07(+0.84%)
Aug 25, 2014 8.420 8.570 8.320 8.360 39,025 -0.01(-0.12%)
Aug 22, 2014 8.240 8.500 8.240 8.370 42,829 +0.12(+1.45%)
Aug 21, 2014 8.250 8.260 8.060 8.250 72,576 -0.02(-0.24%)
Aug 20, 2014 8.460 8.460 8.220 8.270 37,848 -0.27(-3.16%)
Aug 19, 2014 8.550 8.710 8.520 8.540 39,277 -0.03(-0.35%)
Aug 18, 2014 8.440 8.630 8.440 8.570 48,757 +0.25(+3.00%)
Aug 15, 2014 8.480 8.520 8.220 8.320 54,352 -0.03(-0.36%)
Aug 14, 2014 8.330 8.418 8.100 8.350 39,304 +0.05(+0.60%)
Aug 13, 2014 8.170 8.360 8.170 8.300 39,343 +0.12(+1.47%)
Aug 12, 2014 8.200 8.310 8.160 8.180 35,224 -0.09(-1.09%)
Aug 11, 2014 8.360 8.390 8.221 8.270 48,263 -0.01(-0.12%)
Aug 08, 2014 8.030 8.280 7.970 8.280 60,303 +0.23(+2.86%)
Aug 07, 2014 8.230 8.260 8.040 8.050 40,276 -0.12(-1.47%)
Aug 06, 2014 7.920 8.260 7.920 8.170 103,780 +0.18(+2.25%)
Aug 05, 2014 7.920 8.000 7.870 7.990 75,226 +0.04(+0.50%)
Aug 04, 2014 8.110 8.170 7.890 7.950 96,762 -0.14(-1.73%)
Aug 01, 2014 8.290 8.370 7.950 8.090 102,510 -0.17(-2.06%)
Jul 31, 2014 8.380 8.475 8.250 8.260 74,973 -0.23(-2.71%)
Jul 30, 2014 8.470 8.530 8.410 8.490 30,210 +0.09(+1.07%)
Jul 29, 2014 8.070 8.430 8.020 8.400 55,374 +0.33(+4.09%)
Jul 28, 2014 8.040 8.240 7.870 8.070 77,598 +0.01(+0.12%)
Jul 25, 2014 8.410 8.910 8.030 8.060 153,293 -0.41(-4.84%)
Jul 24, 2014 8.590 8.720 8.420 8.470 69,941 -0.12(-1.40%)
Jul 23, 2014 8.660 8.870 8.460 8.590 55,933 -0.07(-0.81%)
Jul 22, 2014 8.680 8.890 8.460 8.660 56,095 +0.05(+0.58%)
Jul 21, 2014 8.450 8.720 8.410 8.610 50,106 +0.10(+1.18%)
Jul 18, 2014 8.330 8.550 8.330 8.510 95,111 +0.13(+1.55%)
Jul 17, 2014 8.500 8.600 8.330 8.380 50,985 -0.17(-1.99%)
Jul 16, 2014 8.630 8.640 8.450 8.550 51,545 +0.00(+0.00%)
Jul 15, 2014 8.730 8.830 8.490 8.550 68,511 -0.21(-2.40%)
Jul 14, 2014 8.780 8.890 8.740 8.760 48,097 +0.09(+1.04%)
Jul 11, 2014 8.660 8.770 8.590 8.670 37,032 -0.04(-0.46%)
Jul 10, 2014 8.730 8.868 8.580 8.710 64,432 -0.28(-3.11%)
Jul 09, 2014 8.930 9.040 8.820 8.990 70,238 +0.07(+0.78%)
Jul 08, 2014 9.100 9.100 8.790 8.920 90,577 -0.17(-1.87%)
Jul 07, 2014 9.220 9.240 9.080 9.090 64,245 -0.21(-2.26%)
Jul 03, 2014 9.350 9.300 9.300 9.300 58,200 -0.02(-0.21%)
Jul 02, 2014 9.460 9.530 9.270 9.320 125,247 -0.18(-1.89%)
Jul 01, 2014 9.450 9.530 9.450 9.500 113,026 +0.08(+0.85%)
Jun 30, 2014 9.150 9.450 9.125 9.420 70,539 +0.19(+2.06%)
Jun 27, 2014 8.950 9.314 8.890 9.230 304,387 +0.19(+2.10%)
Jun 26, 2014 8.920 9.100 8.830 9.040 35,072 +0.08(+0.89%)
Jun 25, 2014 8.900 8.990 8.770 8.960 62,977 -0.01(-0.11%)
Jun 24, 2014 9.040 9.500 8.970 8.970 59,287 -0.11(-1.21%)
Jun 23, 2014 9.120 9.120 8.955 9.080 43,832 -0.03(-0.33%)
Jun 20, 2014 9.460 9.460 9.070 9.110 219,401 -0.29(-3.09%)
Jun 19, 2014 9.320 9.480 9.160 9.400 47,282 +0.15(+1.62%)
Jun 18, 2014 9.100 9.285 8.997 9.250 47,430 +0.18(+1.98%)
Jun 17, 2014 8.750 9.150 8.740 9.070 71,138 +0.28(+3.19%)
Jun 16, 2014 8.900 8.930 8.670 8.790 46,165 -0.14(-1.57%)
Jun 13, 2014 8.790 8.960 8.650 8.930 44,998 +0.13(+1.48%)
Jun 12, 2014 8.960 8.960 8.660 8.800 55,707 -0.15(-1.68%)
Jun 11, 2014 9.130 9.170 8.890 8.950 59,199 -0.22(-2.40%)
Jun 10, 2014 9.280 9.420 9.140 9.170 59,653 -0.10(-1.08%)
Jun 06, 2014 9.320 9.400 9.040 9.270 85,094 +0.04(+0.43%)
Jun 05, 2014 8.810 9.240 8.750 9.230 76,539 +0.42(+4.77%)
Jun 04, 2014 8.340 9.020 8.270 8.810 95,191 +0.40(+4.76%)
Jun 03, 2014 8.540 8.610 8.361 8.410 97,860 -0.14(-1.64%)
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.