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

Digi Intl Inc (NQ: DGII )

27.00 +0.61 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2008 8.570 10.31 8.510 10.24 483,146 +2.02(+24.57%)
Oct 30, 2008 7.360 8.370 7.360 8.220 368,352 +1.09(+15.29%)
Oct 29, 2008 7.520 7.830 7.050 7.130 177,643 -0.36(-4.81%)
Oct 28, 2008 7.600 8.050 6.880 7.490 308,239 +0.18(+2.46%)
Oct 27, 2008 7.380 7.960 7.140 7.310 151,979 -0.28(-3.69%)
Oct 24, 2008 7.500 7.900 7.250 7.590 155,033 -0.48(-5.95%)
Oct 23, 2008 8.300 8.500 7.720 8.070 199,480 -0.18(-2.18%)
Oct 22, 2008 8.550 8.890 8.060 8.250 93,610 -0.39(-4.51%)
Oct 21, 2008 8.640 9.070 8.600 8.640 99,801 -0.16(-1.82%)
Oct 20, 2008 8.640 8.840 8.000 8.800 117,748 +0.30(+3.53%)
Oct 17, 2008 8.500 9.320 8.030 8.500 292,254 -0.39(-4.39%)
Oct 16, 2008 7.950 8.980 7.330 8.890 199,501 +1.07(+13.68%)
Oct 15, 2008 8.400 8.520 7.780 7.820 233,858 -0.73(-8.54%)
Oct 14, 2008 9.500 9.500 8.010 8.550 253,468 -0.60(-6.56%)
Oct 13, 2008 8.280 9.210 8.250 9.150 271,043 +1.23(+15.53%)
Oct 10, 2008 7.590 8.440 6.950 7.920 308,791 +0.07(+0.89%)
Oct 09, 2008 8.730 9.150 7.850 7.850 297,430 -0.56(-6.66%)
Oct 08, 2008 8.150 9.230 8.080 8.410 271,738 +0.12(+1.45%)
Oct 07, 2008 9.260 9.320 8.290 8.290 192,062 -0.96(-10.38%)
Oct 06, 2008 9.000 9.370 8.510 9.250 143,244 +0.14(+1.54%)
Oct 03, 2008 9.740 9.990 9.070 9.110 129,215 -0.47(-4.91%)
Oct 02, 2008 10.16 10.16 9.490 9.580 155,377 -0.66(-6.45%)
Oct 01, 2008 10.13 10.30 9.900 10.24 407,262 +0.04(+0.39%)
Sep 30, 2008 10.13 10.29 9.940 10.20 216,991 +0.18(+1.80%)
Sep 29, 2008 10.67 10.69 9.630 10.02 237,334 -0.86(-7.90%)
Sep 26, 2008 10.25 10.92 10.25 10.88 125,767 +0.36(+3.42%)
Sep 25, 2008 10.22 10.70 10.09 10.52 212,092 +0.40(+3.95%)
Sep 24, 2008 11.00 11.24 10.09 10.12 269,567 -0.88(-8.00%)
Sep 23, 2008 10.90 11.29 10.67 11.00 191,648 +0.13(+1.20%)
Sep 22, 2008 11.57 11.78 10.65 10.87 542,033 -1.09(-9.11%)
Sep 19, 2008 12.87 12.87 11.56 11.96 569,925 -0.73(-5.75%)
Sep 18, 2008 10.87 12.86 10.36 12.69 363,698 +2.06(+19.38%)
Sep 17, 2008 11.66 11.66 10.62 10.63 157,659 -1.22(-10.30%)
Sep 16, 2008 11.34 11.87 10.93 11.85 151,337 +0.47(+4.13%)
Sep 15, 2008 11.46 11.89 11.24 11.38 83,732 -0.43(-3.64%)
Sep 12, 2008 11.71 11.85 11.51 11.81 264,986 +0.02(+0.17%)
Sep 11, 2008 11.62 12.00 11.51 11.79 205,266 -0.03(-0.25%)
Sep 10, 2008 11.63 11.84 11.32 11.82 193,359 +0.38(+3.32%)
Sep 09, 2008 11.88 12.07 11.44 11.44 148,077 -0.43(-3.62%)
Sep 08, 2008 11.75 11.98 11.56 11.87 170,520 +0.43(+3.76%)
Sep 05, 2008 11.59 11.65 11.17 11.44 137,552 -0.22(-1.89%)
Sep 04, 2008 11.79 11.96 11.53 11.66 165,952 -0.27(-2.26%)
Sep 03, 2008 11.82 11.99 11.66 11.93 158,529 +0.10(+0.85%)
Sep 02, 2008 12.00 12.30 11.62 11.83 187,380 +0.02(+0.17%)
Aug 29, 2008 11.84 12.00 11.36 11.81 176,002 -0.08(-0.67%)
Aug 28, 2008 11.56 11.89 11.56 11.89 118,161 +0.35(+3.03%)
Aug 27, 2008 11.51 11.83 11.44 11.54 153,961 +0.09(+0.79%)
Aug 26, 2008 11.39 11.63 11.21 11.45 239,969 +0.55(+5.05%)
Aug 25, 2008 11.38 11.38 10.81 10.90 158,396 -0.48(-4.22%)
Aug 22, 2008 11.12 11.40 11.00 11.38 142,274 +0.44(+4.02%)
Aug 21, 2008 10.56 10.96 10.56 10.94 138,151 +0.28(+2.63%)
Aug 20, 2008 10.69 11.00 10.59 10.66 189,082 +0.14(+1.33%)
Aug 19, 2008 10.55 10.75 10.42 10.52 220,355 -0.09(-0.85%)
Aug 18, 2008 11.03 11.03 10.40 10.61 129,324 -0.42(-3.81%)
Aug 15, 2008 11.23 11.30 10.65 11.03 162,015 +0.00(+0.00%)
Aug 14, 2008 11.06 11.35 10.96 11.03 79,624 -0.14(-1.25%)
Aug 13, 2008 11.06 11.26 10.88 11.17 83,393 +0.12(+1.09%)
Aug 12, 2008 11.26 11.33 11.01 11.05 127,939 -0.37(-3.24%)
Aug 11, 2008 11.07 11.55 10.94 11.42 169,864 +0.39(+3.54%)
Aug 08, 2008 10.54 11.06 10.54 11.03 138,412 +0.52(+4.95%)
Aug 07, 2008 10.85 10.85 10.50 10.51 143,060 -0.41(-3.75%)
Aug 06, 2008 10.61 11.00 10.50 10.92 120,272 +0.32(+3.02%)
Aug 05, 2008 10.60 10.64 10.17 10.60 130,449 +0.10(+0.95%)
Aug 04, 2008 10.38 10.53 10.20 10.50 214,160 +0.12(+1.16%)
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.