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

Digi Intl Inc (NQ: DGII )

25.73 +0.23 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2017 9.550 9.550 9.550 0 -0.05(-0.52%)
Dec 28, 2017 9.650 9.750 9.500 9.600 65,193 -0.05(-0.52%)
Dec 27, 2017 9.700 10.00 9.550 9.650 103,616 +0.00(+0.00%)
Dec 26, 2017 9.800 9.850 9.550 9.650 69,229 -0.10(-1.03%)
Dec 22, 2017 9.800 9.900 9.750 9.750 66,893 -0.10(-1.02%)
Dec 21, 2017 9.800 9.900 9.750 9.850 94,027 +0.05(+0.51%)
Dec 20, 2017 9.850 9.900 9.750 9.800 52,803 +0.05(+0.51%)
Dec 19, 2017 9.850 10.00 9.660 9.750 120,053 -0.15(-1.52%)
Dec 18, 2017 9.900 10.15 9.850 9.900 103,702 +0.10(+1.02%)
Dec 15, 2017 9.800 10.20 9.750 9.800 419,489 +0.00(+0.00%)
Dec 14, 2017 9.950 10.00 9.700 9.800 82,599 -0.15(-1.51%)
Dec 13, 2017 10.15 10.20 9.950 9.950 87,991 -0.12(-1.24%)
Dec 12, 2017 10.10 10.15 9.950 10.07 71,433 +0.07(+0.75%)
Dec 11, 2017 9.500 10.30 9.500 10.00 214,760 +0.55(+5.82%)
Dec 08, 2017 9.650 9.679 9.290 9.450 80,272 -0.25(-2.58%)
Dec 07, 2017 9.650 9.800 9.600 9.700 49,626 +0.00(+0.00%)
Dec 06, 2017 9.600 9.750 9.500 9.700 97,578 +0.05(+0.52%)
Dec 05, 2017 9.800 9.950 9.550 9.650 52,125 -0.15(-1.53%)
Dec 04, 2017 10.10 10.25 9.750 9.800 104,372 -0.15(-1.51%)
Dec 01, 2017 10.25 10.25 9.950 9.950 61,980 -0.30(-2.93%)
Nov 30, 2017 10.40 10.45 10.10 10.25 95,241 -0.20(-1.91%)
Nov 29, 2017 10.30 10.50 10.00 10.45 82,209 +0.12(+1.21%)
Nov 28, 2017 10.00 10.50 9.910 10.32 112,470 +0.02(+0.24%)
Nov 27, 2017 10.35 10.70 10.25 10.30 83,787 -0.10(-0.96%)
Nov 24, 2017 10.45 10.45 10.20 10.40 24,735 +0.05(+0.48%)
Nov 22, 2017 10.10 10.45 10.10 10.35 181,930 +0.30(+2.99%)
Nov 21, 2017 10.20 10.40 9.950 10.05 98,943 -0.10(-0.99%)
Nov 20, 2017 9.600 10.20 9.600 10.15 45,983 +0.40(+4.10%)
Nov 17, 2017 9.850 9.700 9.750 55,429 -0.10(-1.02%)
Nov 16, 2017 9.750 10.00 9.750 9.850 55,654 +0.15(+1.55%)
Nov 15, 2017 9.600 9.800 9.210 9.700 54,836 +0.00(+0.00%)
Nov 14, 2017 9.750 9.800 9.500 9.700 64,233 -0.05(-0.51%)
Nov 13, 2017 10.00 10.03 9.725 9.750 75,424 -0.25(-2.50%)
Nov 10, 2017 10.00 10.20 9.950 10.00 60,198 -0.10(-0.99%)
Nov 09, 2017 10.00 10.25 9.900 10.10 37,064 +0.00(+0.00%)
Nov 08, 2017 10.15 10.20 9.900 10.10 139,279 -0.05(-0.49%)
Nov 07, 2017 10.30 10.35 10.00 10.15 79,604 -0.10(-0.98%)
Nov 06, 2017 9.850 10.30 9.700 10.25 77,031 +0.45(+4.59%)
Nov 03, 2017 9.800 9.950 9.700 9.800 126,630 +0.05(+0.51%)
Nov 02, 2017 10.00 10.03 9.750 9.750 59,991 -0.25(-2.50%)
Nov 01, 2017 10.50 10.53 9.900 10.00 41,590 -0.40(-3.85%)
Oct 31, 2017 10.45 10.55 10.35 10.40 99,847 -0.10(-0.95%)
Oct 30, 2017 10.35 10.55 10.25 10.50 98,976 +0.00(+0.00%)
Oct 27, 2017 10.80 10.80 10.15 10.50 85,577 +0.30(+2.94%)
Oct 26, 2017 10.35 10.40 10.05 10.20 40,565 -0.15(-1.45%)
Oct 25, 2017 10.25 10.50 10.10 10.35 81,430 -0.05(-0.48%)
Oct 24, 2017 10.55 10.65 10.25 10.40 62,439 -0.05(-0.48%)
Oct 23, 2017 10.80 10.90 10.45 10.45 115,873 -0.30(-2.79%)
Oct 20, 2017 10.75 10.80 10.60 10.75 54,989 +0.15(+1.42%)
Oct 19, 2017 10.70 10.71 10.53 10.60 53,605 -0.20(-1.85%)
Oct 18, 2017 10.95 10.95 10.65 10.80 64,055 -0.05(-0.46%)
Oct 17, 2017 11.00 11.10 10.75 10.85 39,715 -0.20(-1.81%)
Oct 16, 2017 11.25 11.25 10.70 11.05 157,815 -0.45(-3.91%)
Oct 13, 2017 11.40 11.55 11.35 11.50 60,721 +0.05(+0.44%)
Oct 12, 2017 11.25 11.50 11.23 11.45 50,037 +0.20(+1.78%)
Oct 11, 2017 11.15 11.35 11.15 11.25 41,011 +0.05(+0.45%)
Oct 10, 2017 11.20 11.25 11.05 11.20 83,405 +0.10(+0.90%)
Oct 09, 2017 11.05 11.18 10.95 11.10 31,966 +0.15(+1.37%)
Oct 06, 2017 10.92 11.01 10.75 10.95 86,122 -0.05(-0.45%)
Oct 05, 2017 10.75 11.00 10.51 11.00 63,539 +0.20(+1.85%)
Oct 04, 2017 10.90 10.95 10.75 10.80 43,602 -0.05(-0.46%)
Oct 03, 2017 10.70 10.90 10.70 10.85 99,465 +0.15(+1.40%)
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.