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 (%)
Sep 30, 2014 7.560 7.710 7.470 7.500 92,412 -0.08(-1.06%)
Sep 29, 2014 7.510 7.740 7.490 7.580 164,186 -0.04(-0.52%)
Sep 26, 2014 7.470 7.710 7.460 7.620 54,873 +0.14(+1.87%)
Sep 25, 2014 7.670 7.810 7.460 7.480 68,252 -0.23(-2.98%)
Sep 24, 2014 7.750 7.940 7.670 7.710 55,865 -0.01(-0.13%)
Sep 23, 2014 7.890 8.010 7.710 7.720 61,320 -0.18(-2.28%)
Sep 22, 2014 7.840 8.000 7.840 7.900 66,908 -0.06(-0.75%)
Sep 19, 2014 8.220 8.300 7.900 7.960 207,104 -0.24(-2.93%)
Sep 18, 2014 8.120 8.300 8.120 8.200 51,852 +0.10(+1.23%)
Sep 17, 2014 8.250 8.350 8.040 8.100 56,746 -0.17(-2.06%)
Sep 16, 2014 8.180 8.340 8.090 8.270 47,047 +0.05(+0.61%)
Sep 15, 2014 8.330 8.330 8.140 8.220 44,317 -0.17(-2.03%)
Sep 12, 2014 8.470 8.500 8.310 8.390 51,447 -0.05(-0.59%)
Sep 11, 2014 8.380 8.490 8.370 8.440 36,034 -0.02(-0.24%)
Sep 10, 2014 8.280 8.480 8.280 8.460 49,220 +0.18(+2.17%)
Sep 09, 2014 8.370 8.470 8.240 8.280 54,947 -0.14(-1.66%)
Sep 08, 2014 8.330 8.450 8.320 8.420 31,983 +0.06(+0.72%)
Sep 05, 2014 8.280 8.470 8.270 8.360 36,716 +0.03(+0.36%)
Sep 04, 2014 8.350 8.450 8.270 8.330 35,059 -0.02(-0.24%)
Sep 03, 2014 8.450 8.610 8.300 8.350 53,885 -0.07(-0.83%)
Sep 02, 2014 8.400 8.460 8.380 8.420 43,458 +0.08(+0.96%)
Aug 29, 2014 8.270 8.340 8.340 8.340 51,500 +0.07(+0.85%)
Aug 28, 2014 8.280 8.450 8.230 8.270 40,201 -0.09(-1.08%)
Aug 27, 2014 8.450 8.450 8.300 8.360 30,786 -0.07(-0.83%)
Aug 26, 2014 8.350 8.490 8.300 8.430 40,908 +0.07(+0.84%)
Aug 25, 2014 8.420 8.570 8.320 8.360 39,025 -0.01(-0.12%)
Aug 22, 2014 8.240 8.500 8.240 8.370 42,829 +0.12(+1.45%)
Aug 21, 2014 8.250 8.260 8.060 8.250 72,576 -0.02(-0.24%)
Aug 20, 2014 8.460 8.460 8.220 8.270 37,848 -0.27(-3.16%)
Aug 19, 2014 8.550 8.710 8.520 8.540 39,277 -0.03(-0.35%)
Aug 18, 2014 8.440 8.630 8.440 8.570 48,757 +0.25(+3.00%)
Aug 15, 2014 8.480 8.520 8.220 8.320 54,352 -0.03(-0.36%)
Aug 14, 2014 8.330 8.418 8.100 8.350 39,304 +0.05(+0.60%)
Aug 13, 2014 8.170 8.360 8.170 8.300 39,343 +0.12(+1.47%)
Aug 12, 2014 8.200 8.310 8.160 8.180 35,224 -0.09(-1.09%)
Aug 11, 2014 8.360 8.390 8.221 8.270 48,263 -0.01(-0.12%)
Aug 08, 2014 8.030 8.280 7.970 8.280 60,303 +0.23(+2.86%)
Aug 07, 2014 8.230 8.260 8.040 8.050 40,276 -0.12(-1.47%)
Aug 06, 2014 7.920 8.260 7.920 8.170 103,780 +0.18(+2.25%)
Aug 05, 2014 7.920 8.000 7.870 7.990 75,226 +0.04(+0.50%)
Aug 04, 2014 8.110 8.170 7.890 7.950 96,762 -0.14(-1.73%)
Aug 01, 2014 8.290 8.370 7.950 8.090 102,510 -0.17(-2.06%)
Jul 31, 2014 8.380 8.475 8.250 8.260 74,973 -0.23(-2.71%)
Jul 30, 2014 8.470 8.530 8.410 8.490 30,210 +0.09(+1.07%)
Jul 29, 2014 8.070 8.430 8.020 8.400 55,374 +0.33(+4.09%)
Jul 28, 2014 8.040 8.240 7.870 8.070 77,598 +0.01(+0.12%)
Jul 25, 2014 8.410 8.910 8.030 8.060 153,293 -0.41(-4.84%)
Jul 24, 2014 8.590 8.720 8.420 8.470 69,941 -0.12(-1.40%)
Jul 23, 2014 8.660 8.870 8.460 8.590 55,933 -0.07(-0.81%)
Jul 22, 2014 8.680 8.890 8.460 8.660 56,095 +0.05(+0.58%)
Jul 21, 2014 8.450 8.720 8.410 8.610 50,106 +0.10(+1.18%)
Jul 18, 2014 8.330 8.550 8.330 8.510 95,111 +0.13(+1.55%)
Jul 17, 2014 8.500 8.600 8.330 8.380 50,985 -0.17(-1.99%)
Jul 16, 2014 8.630 8.640 8.450 8.550 51,545 +0.00(+0.00%)
Jul 15, 2014 8.730 8.830 8.490 8.550 68,511 -0.21(-2.40%)
Jul 14, 2014 8.780 8.890 8.740 8.760 48,097 +0.09(+1.04%)
Jul 11, 2014 8.660 8.770 8.590 8.670 37,032 -0.04(-0.46%)
Jul 10, 2014 8.730 8.868 8.580 8.710 64,432 -0.28(-3.11%)
Jul 09, 2014 8.930 9.040 8.820 8.990 70,238 +0.07(+0.78%)
Jul 08, 2014 9.100 9.100 8.790 8.920 90,577 -0.17(-1.87%)
Jul 07, 2014 9.220 9.240 9.080 9.090 64,245 -0.21(-2.26%)
Jul 03, 2014 9.350 9.300 9.300 9.300 58,200 -0.02(-0.21%)
Jul 02, 2014 9.460 9.530 9.270 9.320 125,247 -0.18(-1.89%)
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.