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 (%)
Sep 30, 2015 11.58 11.94 11.50 11.79 143,029 +0.32(+2.79%)
Sep 29, 2015 11.95 11.95 11.38 11.47 111,662 -0.39(-3.29%)
Sep 28, 2015 11.80 12.08 11.76 11.86 171,774 +0.04(+0.34%)
Sep 25, 2015 11.14 11.98 11.08 11.82 312,735 +0.82(+7.45%)
Sep 24, 2015 10.61 11.03 10.61 11.00 138,043 +0.24(+2.23%)
Sep 23, 2015 10.60 10.80 10.48 10.76 51,223 +0.23(+2.18%)
Sep 22, 2015 10.67 10.73 10.50 10.53 27,325 -0.17(-1.59%)
Sep 21, 2015 10.70 10.79 10.55 10.70 48,616 +0.13(+1.23%)
Sep 18, 2015 10.55 10.77 10.51 10.57 108,263 -0.12(-1.12%)
Sep 17, 2015 10.52 10.84 10.48 10.69 66,706 +0.12(+1.14%)
Sep 16, 2015 10.50 10.62 10.46 10.57 80,771 +0.09(+0.86%)
Sep 15, 2015 10.40 10.50 10.34 10.48 58,312 +0.14(+1.35%)
Sep 14, 2015 10.45 10.45 10.30 10.34 55,822 -0.07(-0.67%)
Sep 11, 2015 10.19 10.43 10.19 10.41 26,616 +0.11(+1.07%)
Sep 10, 2015 10.21 10.44 10.19 10.30 36,484 -0.01(-0.10%)
Sep 09, 2015 10.37 10.48 10.26 10.31 66,832 +0.02(+0.19%)
Sep 08, 2015 10.35 10.47 10.20 10.29 86,807 +0.10(+0.98%)
Sep 04, 2015 10.18 10.19 10.19 10.19 24,800 -0.08(-0.78%)
Sep 03, 2015 10.10 10.48 10.10 10.27 85,321 +0.11(+1.08%)
Sep 02, 2015 10.13 10.19 9.930 10.16 32,184 +0.14(+1.40%)
Sep 01, 2015 10.20 10.25 10.01 10.02 145,221 -0.22(-2.15%)
Aug 31, 2015 10.07 10.24 10.05 10.24 87,870 +0.18(+1.79%)
Aug 28, 2015 9.890 10.25 9.861 10.06 111,576 +0.19(+1.93%)
Aug 27, 2015 9.780 9.940 9.590 9.870 129,115 +0.17(+1.75%)
Aug 26, 2015 9.660 9.740 9.410 9.700 48,195 +0.19(+2.00%)
Aug 25, 2015 9.830 9.950 9.450 9.510 52,308 -0.04(-0.42%)
Aug 24, 2015 9.900 9.930 9.500 9.550 90,882 -0.40(-4.02%)
Aug 21, 2015 9.800 10.05 9.560 9.950 82,459 -0.04(-0.40%)
Aug 20, 2015 10.04 10.23 9.980 9.990 82,659 -0.07(-0.70%)
Aug 19, 2015 9.920 10.20 9.850 10.06 61,837 +0.12(+1.21%)
Aug 18, 2015 10.08 10.25 9.920 9.940 192,901 -0.14(-1.39%)
Aug 17, 2015 10.03 10.14 9.996 10.08 55,176 +0.05(+0.50%)
Aug 14, 2015 9.830 10.14 9.830 10.03 60,240 +0.17(+1.72%)
Aug 13, 2015 9.800 10.09 9.800 9.860 39,729 +0.04(+0.41%)
Aug 12, 2015 9.840 9.920 9.690 9.820 24,768 -0.04(-0.41%)
Aug 11, 2015 9.960 9.990 9.830 9.860 41,578 -0.13(-1.30%)
Aug 10, 2015 10.05 10.13 9.950 9.990 56,973 +0.00(+0.00%)
Aug 07, 2015 9.740 10.14 9.740 9.990 48,036 +0.16(+1.63%)
Aug 06, 2015 10.04 10.06 9.830 9.830 25,292 -0.16(-1.60%)
Aug 05, 2015 10.08 10.14 9.820 9.990 67,935 +0.05(+0.50%)
Aug 04, 2015 9.990 10.03 9.853 9.940 52,202 -0.09(-0.90%)
Aug 03, 2015 10.08 10.13 9.930 10.03 52,839 -0.09(-0.89%)
Jul 31, 2015 10.03 10.15 10.03 10.12 53,417 +0.14(+1.40%)
Jul 30, 2015 9.970 10.03 9.910 9.980 34,631 +0.01(+0.10%)
Jul 29, 2015 9.940 10.03 9.940 9.970 37,954 -0.03(-0.30%)
Jul 28, 2015 10.00 10.09 9.840 10.00 87,227 -0.06(-0.60%)
Jul 27, 2015 9.790 10.09 9.790 10.06 107,410 +0.16(+1.62%)
Jul 24, 2015 9.600 10.00 9.520 9.900 176,391 +0.37(+3.88%)
Jul 23, 2015 9.580 9.680 9.390 9.530 45,481 -0.08(-0.83%)
Jul 22, 2015 9.660 9.750 9.580 9.610 25,173 -0.13(-1.33%)
Jul 21, 2015 9.930 9.990 9.610 9.740 40,362 -0.20(-2.01%)
Jul 20, 2015 10.20 10.20 9.870 9.940 27,464 -0.21(-2.07%)
Jul 17, 2015 10.13 10.18 9.940 10.15 49,386 -0.01(-0.10%)
Jul 16, 2015 10.10 10.20 10.09 10.16 93,410 +0.07(+0.69%)
Jul 15, 2015 10.17 10.18 9.990 10.09 32,197 -0.09(-0.88%)
Jul 14, 2015 10.25 10.25 10.15 10.18 29,373 -0.01(-0.10%)
Jul 13, 2015 10.14 10.24 10.12 10.19 27,010 +0.11(+1.09%)
Jul 10, 2015 9.840 10.10 9.840 10.08 51,182 +0.30(+3.07%)
Jul 09, 2015 9.940 10.01 9.730 9.780 95,287 -0.03(-0.31%)
Jul 08, 2015 9.790 9.980 9.710 9.810 94,357 -0.13(-1.31%)
Jul 07, 2015 10.00 10.03 9.700 9.940 68,103 -0.04(-0.40%)
Jul 06, 2015 9.890 10.05 9.850 9.980 47,383 +0.06(+0.60%)
Jul 02, 2015 9.750 9.920 9.920 9.920 56,900 +0.17(+1.74%)
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.