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

Digi Intl Inc (NQ: DGII )

29.73 +0.13 (+0.44%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 19, 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 (%)
Jan 30, 2015 9.400 9.655 9.350 9.550 274,543 +0.05(+0.53%)
Jan 29, 2015 9.280 9.510 9.028 9.500 62,785 +0.24(+2.59%)
Jan 28, 2015 9.500 9.500 9.130 9.260 77,618 -0.20(-2.11%)
Jan 27, 2015 9.260 9.500 9.171 9.460 191,788 +0.04(+0.42%)
Jan 26, 2015 9.040 9.430 8.910 9.420 65,456 +0.38(+4.20%)
Jan 23, 2015 8.880 9.090 8.583 9.040 153,977 +0.13(+1.46%)
Jan 22, 2015 8.400 8.930 8.310 8.910 93,340 +0.56(+6.71%)
Jan 21, 2015 8.270 8.390 8.230 8.350 67,299 +0.09(+1.09%)
Jan 20, 2015 8.510 8.510 8.235 8.260 34,671 -0.23(-2.71%)
Jan 16, 2015 8.350 8.500 8.270 8.490 50,246 +0.11(+1.31%)
Jan 15, 2015 8.750 8.770 8.360 8.380 32,204 -0.32(-3.68%)
Jan 14, 2015 8.690 8.750 8.537 8.700 23,342 -0.06(-0.68%)
Jan 13, 2015 8.690 8.970 8.560 8.760 63,802 +0.13(+1.51%)
Jan 12, 2015 8.560 8.690 8.450 8.630 43,013 +0.04(+0.47%)
Jan 09, 2015 8.870 8.880 8.540 8.590 82,072 -0.31(-3.48%)
Jan 08, 2015 9.060 9.090 8.810 8.900 253,551 -0.12(-1.33%)
Jan 07, 2015 9.040 9.060 8.880 9.020 66,918 +0.08(+0.89%)
Jan 06, 2015 9.030 9.200 8.870 8.940 111,424 -0.29(-3.14%)
Jan 05, 2015 9.150 9.370 9.120 9.230 75,809 -0.03(-0.32%)
Jan 02, 2015 9.290 9.370 8.960 9.260 62,966 -0.03(-0.32%)
Dec 31, 2014 9.190 9.290 9.290 9.290 85,300 +0.10(+1.09%)
Dec 30, 2014 9.230 9.310 9.120 9.190 33,391 -0.09(-0.97%)
Dec 29, 2014 9.040 9.390 9.000 9.280 91,719 +0.21(+2.32%)
Dec 26, 2014 9.150 9.370 9.020 9.070 87,142 -0.08(-0.87%)
Dec 24, 2014 9.010 9.150 9.150 9.150 39,700 +0.15(+1.67%)
Dec 23, 2014 8.950 9.140 8.820 9.000 82,241 +0.08(+0.90%)
Dec 22, 2014 8.650 8.950 8.600 8.920 89,366 +0.21(+2.41%)
Dec 19, 2014 8.480 8.760 8.420 8.710 412,504 +0.20(+2.35%)
Dec 18, 2014 8.420 8.570 8.270 8.510 111,950 +0.21(+2.53%)
Dec 17, 2014 8.120 8.340 7.970 8.300 119,546 +0.19(+2.34%)
Dec 16, 2014 7.850 8.190 7.780 8.110 165,224 +0.18(+2.27%)
Dec 15, 2014 7.980 8.070 7.930 7.930 97,854 +0.03(+0.38%)
Dec 12, 2014 7.860 8.040 7.800 7.900 92,145 -0.01(-0.13%)
Dec 11, 2014 8.140 8.300 7.880 7.910 72,275 -0.18(-2.22%)
Dec 10, 2014 8.440 8.450 8.090 8.090 98,111 -0.36(-4.26%)
Dec 09, 2014 8.160 8.690 8.115 8.450 152,254 +0.19(+2.30%)
Dec 08, 2014 7.840 8.300 7.840 8.260 221,921 +0.25(+3.12%)
Dec 05, 2014 7.340 8.090 7.340 8.010 114,074 +0.66(+8.98%)
Dec 04, 2014 7.450 7.610 7.280 7.350 99,482 -0.06(-0.81%)
Dec 03, 2014 7.250 7.710 7.140 7.410 395,226 +0.16(+2.21%)
Dec 02, 2014 7.260 7.500 7.190 7.250 65,861 -0.01(-0.14%)
Dec 01, 2014 7.150 7.410 7.060 7.260 86,402 +0.12(+1.68%)
Nov 28, 2014 7.330 7.330 7.130 7.140 43,768 -0.11(-1.52%)
Nov 26, 2014 7.240 7.250 7.250 7.250 98,800 +0.03(+0.42%)
Nov 25, 2014 7.500 7.530 7.220 7.220 233,376 -0.28(-3.73%)
Nov 24, 2014 7.400 7.510 7.340 7.500 58,757 +0.15(+2.04%)
Nov 21, 2014 7.540 7.550 7.330 7.350 60,389 -0.05(-0.68%)
Nov 20, 2014 7.220 7.430 7.220 7.400 45,645 +0.17(+2.35%)
Nov 19, 2014 7.390 7.390 7.150 7.230 56,981 -0.14(-1.90%)
Nov 18, 2014 7.280 7.430 7.250 7.370 47,651 +0.12(+1.66%)
Nov 17, 2014 7.490 7.490 7.220 7.250 64,138 -0.25(-3.33%)
Nov 14, 2014 7.560 7.570 7.430 7.500 98,019 -0.04(-0.53%)
Nov 13, 2014 7.570 7.620 7.480 7.540 66,799 -0.05(-0.66%)
Nov 12, 2014 7.800 7.900 6.950 7.590 135,428 -0.27(-3.44%)
Nov 11, 2014 7.800 7.930 7.760 7.860 49,053 +0.01(+0.13%)
Nov 10, 2014 7.700 7.890 7.590 7.850 95,033 +0.13(+1.68%)
Nov 07, 2014 7.880 7.972 7.620 7.720 73,020 -0.16(-2.03%)
Nov 06, 2014 7.850 7.910 7.760 7.880 23,898 +0.02(+0.25%)
Nov 05, 2014 7.880 7.975 7.820 7.860 31,973 +0.04(+0.51%)
Nov 04, 2014 7.980 8.050 7.780 7.820 65,989 -0.15(-1.88%)
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.