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

Digi Intl Inc (NQ: DGII )

30.72 +0.06 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2013 9.490 9.490 9.170 9.290 0 -0.24(-2.52%)
Aug 29, 2013 9.430 9.590 9.310 9.530 44,860 +0.25(+2.69%)
Aug 28, 2013 9.010 9.320 9.010 9.280 0 +0.24(+2.65%)
Aug 27, 2013 9.340 9.380 9.020 9.040 41,576 -0.38(-4.03%)
Aug 26, 2013 9.590 9.650 9.400 9.420 0 -0.12(-1.26%)
Aug 23, 2013 9.520 9.780 9.450 9.540 0 +0.01(+0.10%)
Aug 22, 2013 9.270 9.580 9.270 9.530 77,857 +0.32(+3.47%)
Aug 21, 2013 9.300 9.420 9.210 9.210 0 -0.15(-1.60%)
Aug 20, 2013 9.270 9.525 9.250 9.360 31,865 +0.07(+0.75%)
Aug 19, 2013 9.260 9.520 9.090 9.290 40,162 +0.04(+0.43%)
Aug 16, 2013 9.310 9.710 9.250 9.250 0 -0.12(-1.28%)
Aug 15, 2013 9.550 9.570 9.320 9.370 62,332 -0.26(-2.70%)
Aug 14, 2013 9.710 9.755 9.600 9.630 45,008 -0.06(-0.62%)
Aug 13, 2013 9.800 9.800 9.601 9.690 37,454 -0.09(-0.92%)
Aug 12, 2013 9.670 9.890 9.670 9.780 34,547 +0.05(+0.51%)
Aug 09, 2013 9.810 9.810 9.730 9.730 95,079 -0.15(-1.52%)
Aug 08, 2013 9.800 9.890 9.750 9.880 20,655 +0.18(+1.86%)
Aug 07, 2013 9.650 9.760 9.600 9.700 44,279 +0.00(+0.00%)
Aug 06, 2013 9.740 9.750 9.310 9.700 73,434 -0.10(-1.02%)
Aug 05, 2013 9.790 10.03 9.692 9.800 64,078 -0.03(-0.31%)
Aug 02, 2013 9.790 9.950 9.710 9.830 38,305 -0.03(-0.30%)
Aug 01, 2013 10.06 10.17 9.730 9.860 87,783 -0.07(-0.70%)
Jul 31, 2013 10.15 10.15 9.920 9.930 0 -0.22(-2.17%)
Jul 30, 2013 10.25 10.30 10.11 10.15 0 -0.04(-0.39%)
Jul 29, 2013 10.36 10.36 10.12 10.19 0 -0.22(-2.11%)
Jul 26, 2013 10.21 10.45 9.730 10.41 0 -0.02(-0.19%)
Jul 25, 2013 10.01 10.44 9.890 10.43 0 +0.45(+4.51%)
Jul 24, 2013 10.30 10.44 9.940 9.980 0 -0.26(-2.54%)
Jul 23, 2013 10.29 10.48 10.23 10.24 0 -0.04(-0.39%)
Jul 22, 2013 10.49 10.54 10.26 10.28 0 -0.22(-2.10%)
Jul 19, 2013 10.22 10.51 10.19 10.50 0 +0.26(+2.54%)
Jul 18, 2013 10.12 10.30 10.11 10.24 0 +0.10(+0.99%)
Jul 17, 2013 10.24 10.26 10.04 10.14 23,928 -0.04(-0.39%)
Jul 16, 2013 10.12 10.30 10.06 10.18 0 +0.03(+0.30%)
Jul 15, 2013 10.14 10.19 9.990 10.15 0 +0.05(+0.50%)
Jul 12, 2013 10.02 10.22 9.975 10.10 0 +0.04(+0.40%)
Jul 11, 2013 9.900 10.09 9.800 10.06 0 +0.25(+2.55%)
Jul 10, 2013 9.580 9.830 9.561 9.810 0 +0.24(+2.51%)
Jul 09, 2013 9.510 9.730 9.490 9.570 0 +0.12(+1.27%)
Jul 08, 2013 9.620 9.700 9.430 9.450 92,995 -0.18(-1.87%)
Jul 05, 2013 9.610 9.650 9.480 9.630 0 +0.15(+1.58%)
Jul 03, 2013 9.490 9.570 9.410 9.480 0 -0.01(-0.11%)
Jul 02, 2013 9.530 9.620 9.430 9.490 0 -0.02(-0.16%)
Jul 01, 2013 9.410 9.600 9.410 9.505 0 +0.14(+1.44%)
Jun 28, 2013 9.520 9.580 9.330 9.370 109,280 -0.14(-1.47%)
Jun 27, 2013 9.390 9.730 9.290 9.510 0 +0.15(+1.60%)
Jun 26, 2013 9.550 9.660 9.300 9.360 0 -0.10(-1.06%)
Jun 25, 2013 9.640 9.790 9.450 9.460 0 -0.09(-0.94%)
Jun 24, 2013 9.600 9.650 9.450 9.550 0 -0.07(-0.73%)
Jun 21, 2013 9.550 9.762 9.460 9.620 179,292 +0.11(+1.16%)
Jun 20, 2013 9.560 9.630 9.410 9.510 0 -0.16(-1.65%)
Jun 19, 2013 9.600 9.770 9.580 9.670 0 +0.07(+0.73%)
Jun 18, 2013 9.520 9.650 9.500 9.600 0 +0.11(+1.16%)
Jun 17, 2013 9.550 9.630 9.430 9.490 0 +0.01(+0.11%)
Jun 14, 2013 9.580 9.690 9.420 9.480 0 -0.14(-1.46%)
Jun 13, 2013 9.550 9.620 9.360 9.620 32,254 +0.11(+1.16%)
Jun 12, 2013 9.760 9.760 9.500 9.510 28,789 -0.23(-2.36%)
Jun 11, 2013 9.810 9.880 9.700 9.740 26,514 -0.16(-1.62%)
Jun 10, 2013 9.850 9.940 9.820 9.900 0 +0.10(+1.02%)
Jun 07, 2013 9.930 9.960 9.710 9.800 0 -0.06(-0.61%)
Jun 06, 2013 9.700 9.880 9.700 9.860 32,415 +0.13(+1.34%)
Jun 05, 2013 9.880 9.910 9.720 9.730 0 -0.14(-1.42%)
Jun 04, 2013 10.11 10.11 9.690 9.870 0 -0.20(-1.99%)
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.