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

Digi Intl Inc (NQ: DGII )

27.01 +1.28 (+4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2013 9.870 10.17 9.860 10.08 0 +0.19(+1.92%)
Oct 30, 2013 10.11 10.15 9.890 9.890 108,942 -0.19(-1.88%)
Oct 29, 2013 10.24 10.34 10.06 10.08 0 -0.10(-0.98%)
Oct 28, 2013 10.30 10.30 10.03 10.18 0 -0.14(-1.36%)
Oct 25, 2013 10.08 10.32 9.940 10.32 0 +0.28(+2.79%)
Oct 24, 2013 10.17 10.41 10.01 10.04 105,285 -0.07(-0.69%)
Oct 23, 2013 10.05 10.20 10.00 10.11 0 +0.01(+0.10%)
Oct 22, 2013 10.02 10.18 9.950 10.10 52,258 +0.09(+0.90%)
Oct 21, 2013 9.970 10.12 9.930 10.01 41,759 +0.02(+0.20%)
Oct 18, 2013 9.850 10.05 9.830 9.990 116,016 +0.17(+1.73%)
Oct 17, 2013 9.640 9.830 9.640 9.820 84,669 +0.15(+1.55%)
Oct 16, 2013 9.700 9.760 9.630 9.670 47,235 +0.01(+0.10%)
Oct 15, 2013 9.640 9.760 9.630 9.660 47,844 -0.04(-0.41%)
Oct 14, 2013 9.510 9.800 9.510 9.700 90,691 +0.11(+1.15%)
Oct 11, 2013 9.530 9.730 9.500 9.590 0 -0.01(-0.10%)
Oct 10, 2013 9.650 9.670 9.478 9.600 61,122 +0.06(+0.63%)
Oct 09, 2013 9.430 9.620 9.430 9.540 59,107 +0.12(+1.27%)
Oct 08, 2013 9.450 9.500 9.385 9.420 42,619 -0.03(-0.32%)
Oct 07, 2013 9.510 9.680 9.430 9.450 0 -0.13(-1.36%)
Oct 04, 2013 9.470 9.690 9.470 9.580 0 +0.08(+0.84%)
Oct 03, 2013 9.670 9.680 9.420 9.500 0 -0.17(-1.76%)
Oct 02, 2013 9.860 9.890 9.670 9.670 29,064 -0.25(-2.52%)
Oct 01, 2013 9.980 10.02 9.870 9.920 44,735 -0.07(-0.70%)
Sep 30, 2013 9.880 10.08 9.820 9.990 75,877 +0.03(+0.30%)
Sep 27, 2013 9.970 10.05 9.900 9.960 0 -0.09(-0.90%)
Sep 26, 2013 9.960 10.05 9.950 10.05 39,877 +0.09(+0.90%)
Sep 25, 2013 9.970 10.14 9.920 9.960 76,078 -0.02(-0.20%)
Sep 24, 2013 10.00 10.07 9.940 9.980 74,735 -0.02(-0.20%)
Sep 23, 2013 9.980 10.10 9.950 10.00 48,293 -0.01(-0.10%)
Sep 20, 2013 10.07 10.17 9.980 10.01 0 -0.06(-0.60%)
Sep 19, 2013 10.01 10.17 9.953 10.07 95,955 +0.06(+0.60%)
Sep 18, 2013 9.960 10.12 9.800 10.01 0 +0.08(+0.81%)
Sep 17, 2013 9.690 9.960 9.690 9.930 0 +0.22(+2.27%)
Sep 16, 2013 9.700 9.900 9.690 9.710 0 +0.02(+0.21%)
Sep 13, 2013 9.760 9.760 9.585 9.690 0 -0.03(-0.31%)
Sep 12, 2013 9.570 9.870 9.520 9.720 0 +0.13(+1.36%)
Sep 11, 2013 9.650 9.720 9.560 9.590 0 -0.11(-1.13%)
Sep 10, 2013 9.930 10.01 9.680 9.700 275,916 -0.21(-2.12%)
Sep 09, 2013 9.530 9.910 9.530 9.910 0 +0.44(+4.65%)
Sep 06, 2013 9.490 9.720 9.200 9.470 0 +0.00(+0.00%)
Sep 05, 2013 9.340 9.610 9.310 9.470 0 +0.12(+1.28%)
Sep 04, 2013 9.320 9.380 9.230 9.350 0 +0.02(+0.21%)
Sep 03, 2013 9.380 9.440 9.210 9.330 0 +0.04(+0.43%)
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%)
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.