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 (%)
Jul 31, 2008 10.23 10.28 10.04 10.12 170,449 -0.25(-2.41%)
Jul 30, 2008 10.33 10.45 10.24 10.37 138,523 +0.11(+1.07%)
Jul 29, 2008 9.980 10.50 9.980 10.26 278,753 +0.35(+3.53%)
Jul 28, 2008 9.750 10.17 9.750 9.910 423,505 +0.10(+1.02%)
Jul 25, 2008 10.13 10.15 9.710 9.810 182,533 -0.25(-2.49%)
Jul 24, 2008 9.250 10.42 9.250 10.06 732,073 +1.44(+16.71%)
Jul 23, 2008 8.310 8.650 8.120 8.620 302,847 +0.32(+3.86%)
Jul 22, 2008 8.160 8.440 8.080 8.300 179,502 +0.07(+0.85%)
Jul 21, 2008 8.260 8.340 8.090 8.230 155,259 -0.01(-0.12%)
Jul 18, 2008 8.600 8.700 8.240 8.240 88,262 -0.31(-3.63%)
Jul 17, 2008 8.460 8.550 8.150 8.550 85,519 +0.14(+1.66%)
Jul 16, 2008 8.110 8.500 8.000 8.410 151,511 +0.35(+4.34%)
Jul 15, 2008 8.500 8.560 8.050 8.060 218,519 -0.55(-6.39%)
Jul 14, 2008 8.690 8.900 8.500 8.610 142,584 +0.01(+0.12%)
Jul 11, 2008 8.130 8.640 7.950 8.600 217,319 +0.38(+4.62%)
Jul 10, 2008 7.770 8.240 7.730 8.220 129,375 +0.46(+5.93%)
Jul 09, 2008 8.040 8.040 7.750 7.760 123,313 -0.28(-3.48%)
Jul 08, 2008 7.750 8.050 7.750 8.040 194,869 +0.32(+4.15%)
Jul 07, 2008 7.940 7.970 7.670 7.720 172,651 -0.18(-2.28%)
Jul 04, 2008 8.000 8.020 7.790 7.900 56,993 +0.00(+0.00%)
Jul 03, 2008 8.000 8.020 7.790 7.900 56,993 -0.09(-1.13%)
Jul 02, 2008 8.090 8.150 7.910 7.990 179,318 -0.13(-1.60%)
Jul 01, 2008 7.780 8.120 7.770 8.120 137,059 +0.27(+3.44%)
Jun 30, 2008 7.910 8.260 7.840 7.850 204,654 -0.08(-1.01%)
Jun 27, 2008 8.050 8.230 7.900 7.930 318,561 -0.17(-2.10%)
Jun 26, 2008 8.290 8.550 8.070 8.100 127,953 -0.31(-3.69%)
Jun 25, 2008 8.100 8.410 8.100 8.410 191,933 +0.33(+4.08%)
Jun 24, 2008 8.240 8.390 8.080 8.080 100,451 -0.21(-2.53%)
Jun 23, 2008 8.530 8.660 8.270 8.290 67,744 -0.20(-2.36%)
Jun 20, 2008 8.680 9.250 8.110 8.490 715,633 -0.22(-2.53%)
Jun 19, 2008 8.600 8.750 8.400 8.710 70,371 +0.11(+1.28%)
Jun 18, 2008 8.490 8.650 8.310 8.600 86,534 +0.03(+0.35%)
Jun 17, 2008 8.750 8.760 8.540 8.570 87,216 -0.18(-2.06%)
Jun 16, 2008 8.720 8.770 8.650 8.750 67,973 +0.00(+0.00%)
Jun 13, 2008 8.810 8.880 8.590 8.750 95,368 +0.06(+0.69%)
Jun 12, 2008 8.450 8.730 8.400 8.690 92,405 +0.34(+4.07%)
Jun 11, 2008 8.480 8.730 8.330 8.350 97,283 -0.14(-1.65%)
Jun 10, 2008 8.620 8.690 8.430 8.490 99,901 -0.18(-2.08%)
Jun 09, 2008 8.570 8.910 8.510 8.670 129,879 +0.03(+0.35%)
Jun 06, 2008 8.950 9.020 8.530 8.640 114,113 -0.39(-4.32%)
Jun 05, 2008 8.960 9.040 8.940 9.030 172,581 +0.08(+0.89%)
Jun 04, 2008 8.610 9.060 8.580 8.950 120,168 +0.27(+3.11%)
Jun 03, 2008 8.810 8.990 8.600 8.680 138,390 -0.11(-1.25%)
Jun 02, 2008 9.010 9.100 8.740 8.790 195,507 -0.23(-2.55%)
May 30, 2008 8.850 9.040 8.774 9.020 218,056 +0.18(+2.04%)
May 29, 2008 8.820 9.170 8.680 8.840 129,556 -0.03(-0.34%)
May 28, 2008 8.900 8.920 8.600 8.870 125,485 +0.01(+0.11%)
May 27, 2008 8.600 8.880 8.500 8.860 160,467 +0.29(+3.38%)
May 26, 2008 8.520 8.690 8.480 8.570 144,205 +0.00(+0.00%)
May 23, 2008 8.520 8.690 8.480 8.570 144,205 -0.01(-0.12%)
May 22, 2008 8.470 8.710 8.380 8.580 136,907 +0.16(+1.90%)
May 21, 2008 8.830 8.950 8.380 8.420 98,611 -0.38(-4.32%)
May 20, 2008 8.850 8.960 8.660 8.800 112,928 -0.06(-0.68%)
May 19, 2008 8.810 8.870 8.750 8.860 152,466 +0.04(+0.45%)
May 16, 2008 8.840 8.890 8.760 8.820 119,024 +0.04(+0.46%)
May 15, 2008 8.780 8.910 8.750 8.780 233,563 +0.02(+0.23%)
May 14, 2008 8.820 8.980 8.690 8.760 110,300 -0.03(-0.34%)
May 13, 2008 8.800 8.880 8.730 8.790 152,468 +0.02(+0.23%)
May 12, 2008 8.370 8.980 8.370 8.770 264,953 +0.44(+5.28%)
May 09, 2008 8.410 8.460 8.320 8.330 101,729 -0.18(-2.12%)
May 08, 2008 8.630 8.630 8.330 8.510 139,533 -0.05(-0.58%)
May 07, 2008 8.470 8.720 8.410 8.560 603,050 +0.13(+1.54%)
May 06, 2008 8.240 8.430 8.150 8.430 638,531 +0.13(+1.57%)
May 05, 2008 7.810 8.390 7.810 8.300 307,296 +0.48(+6.14%)
May 02, 2008 8.100 8.260 7.640 7.820 514,661 -0.29(-3.58%)
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.