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

Digi Intl Inc (NQ: DGII )

30.95 +0.36 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 7.240 7.400 7.080 7.270 196,910 +0.07(+0.97%)
Apr 29, 2009 6.800 7.230 6.700 7.200 160,806 +0.45(+6.67%)
Apr 28, 2009 6.580 6.830 6.400 6.750 168,545 +0.12(+1.81%)
Apr 27, 2009 6.880 6.940 6.550 6.630 187,004 -0.39(-5.56%)
Apr 24, 2009 6.850 7.170 6.600 7.020 445,478 -0.24(-3.31%)
Apr 23, 2009 7.710 7.710 7.110 7.260 204,023 -0.42(-5.47%)
Apr 22, 2009 7.820 8.060 7.590 7.680 76,912 -0.32(-4.00%)
Apr 21, 2009 7.540 8.200 7.430 8.000 166,595 +0.45(+5.96%)
Apr 20, 2009 7.750 7.810 7.360 7.550 80,354 -0.33(-4.19%)
Apr 17, 2009 7.790 7.940 7.580 7.880 103,098 +0.13(+1.68%)
Apr 16, 2009 7.700 7.810 7.250 7.750 165,947 +0.12(+1.57%)
Apr 15, 2009 7.420 7.640 7.320 7.630 96,210 +0.15(+2.01%)
Apr 14, 2009 7.480 7.600 7.260 7.480 96,825 -0.18(-2.35%)
Apr 13, 2009 6.900 7.680 6.840 7.660 164,300 +0.71(+10.22%)
Apr 09, 2009 7.260 7.470 6.800 6.950 345,013 -0.10(-1.42%)
Apr 08, 2009 7.790 7.790 6.880 7.050 326,060 -0.68(-8.80%)
Apr 07, 2009 7.940 8.110 7.700 7.730 182,605 -0.35(-4.33%)
Apr 06, 2009 8.490 8.490 7.850 8.080 118,907 -0.52(-6.05%)
Apr 03, 2009 8.210 8.630 8.190 8.600 85,011 +0.39(+4.75%)
Apr 02, 2009 8.090 8.540 7.990 8.210 130,835 +0.34(+4.32%)
Apr 01, 2009 7.610 7.910 7.330 7.870 101,307 +0.20(+2.61%)
Mar 31, 2009 7.740 7.920 7.570 7.670 140,897 +0.03(+0.39%)
Mar 30, 2009 7.450 7.680 7.150 7.640 130,405 -0.93(-10.85%)
Mar 26, 2009 7.890 8.570 7.780 8.570 196,442 +0.78(+10.01%)
Mar 25, 2009 7.420 7.790 7.390 7.790 151,949 +0.41(+5.56%)
Mar 24, 2009 7.390 7.610 7.348 7.380 76,921 -0.17(-2.25%)
Mar 23, 2009 7.470 7.620 7.350 7.550 154,626 +0.36(+5.01%)
Mar 20, 2009 7.740 7.740 7.180 7.190 206,454 -0.52(-6.74%)
Mar 19, 2009 7.810 7.810 7.580 7.710 67,668 +0.00(+0.00%)
Mar 18, 2009 7.460 7.750 7.410 7.710 97,633 +0.19(+2.53%)
Mar 17, 2009 7.330 7.600 7.290 7.520 98,853 +0.21(+2.87%)
Mar 16, 2009 7.870 7.940 7.260 7.310 133,583 -0.49(-6.28%)
Mar 13, 2009 7.820 7.910 7.570 7.800 66,554 +0.01(+0.13%)
Mar 12, 2009 7.140 7.790 6.980 7.790 100,868 +0.61(+8.50%)
Mar 11, 2009 7.320 7.450 6.940 7.180 116,685 -0.07(-0.97%)
Mar 10, 2009 6.790 7.260 6.740 7.250 97,196 +0.64(+9.68%)
Mar 09, 2009 6.680 6.820 6.600 6.610 90,622 -0.17(-2.51%)
Mar 06, 2009 6.620 6.790 6.530 6.780 221,812 +0.23(+3.51%)
Mar 05, 2009 6.840 7.000 6.520 6.550 140,696 -0.46(-6.56%)
Mar 04, 2009 6.810 7.110 6.770 7.010 180,830 +0.20(+2.94%)
Mar 02, 2009 7.050 7.400 6.800 6.810 190,719 -0.35(-4.89%)
Feb 27, 2009 7.090 7.400 7.090 7.160 190,509 -0.09(-1.24%)
Feb 26, 2009 7.310 7.520 7.180 7.250 166,268 +0.00(+0.00%)
Feb 25, 2009 7.400 7.400 7.110 7.250 127,489 -0.22(-2.95%)
Feb 24, 2009 7.180 7.525 7.010 7.470 125,601 +0.38(+5.36%)
Feb 23, 2009 7.690 7.860 6.860 7.090 214,799 -0.54(-7.08%)
Feb 20, 2009 7.660 7.810 7.500 7.630 135,516 -0.16(-2.05%)
Feb 19, 2009 7.700 8.100 7.650 7.790 168,871 +0.19(+2.50%)
Feb 18, 2009 7.600 7.860 7.530 7.600 110,913 +0.07(+0.93%)
Feb 17, 2009 7.630 7.790 7.510 7.530 206,031 -0.46(-5.76%)
Feb 13, 2009 7.960 8.150 7.800 7.990 179,767 +0.03(+0.38%)
Feb 12, 2009 7.700 8.080 7.550 7.960 185,623 -0.01(-0.13%)
Feb 11, 2009 8.020 8.100 7.770 7.970 186,289 +0.02(+0.25%)
Feb 10, 2009 8.730 8.980 7.900 7.950 284,731 -0.89(-10.07%)
Feb 09, 2009 8.540 8.890 8.350 8.840 196,949 +0.19(+2.20%)
Feb 06, 2009 8.020 8.750 8.020 8.650 208,949 +0.60(+7.45%)
Feb 05, 2009 7.680 8.300 7.650 8.050 167,349 +0.40(+5.23%)
Feb 04, 2009 8.040 8.090 7.610 7.650 119,183 -0.39(-4.85%)
Feb 03, 2009 7.850 8.110 7.500 8.040 127,922 +0.31(+4.01%)
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.