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

Digi Intl Inc (NQ: DGII )

30.59 -0.14 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Feb 02, 2009 7.540 7.770 7.440 7.730 101,109 +0.13(+1.71%)
Jan 30, 2009 7.800 7.890 7.570 7.600 131,080 -0.13(-1.68%)
Jan 29, 2009 7.650 8.000 7.650 7.730 125,878 -0.24(-3.01%)
Jan 28, 2009 7.940 8.030 7.680 7.970 157,480 +0.09(+1.14%)
Jan 27, 2009 7.900 7.940 7.590 7.880 83,279 +0.01(+0.13%)
Jan 26, 2009 7.680 7.900 7.530 7.870 104,078 +0.18(+2.34%)
Jan 23, 2009 7.180 7.940 7.180 7.690 115,512 +0.51(+7.10%)
Jan 22, 2009 7.640 7.700 7.160 7.180 171,409 -0.63(-8.07%)
Jan 21, 2009 7.500 7.830 7.210 7.810 79,889 +0.46(+6.26%)
Jan 20, 2009 7.790 7.790 7.330 7.350 118,748 -0.55(-6.96%)
Jan 16, 2009 7.570 7.920 7.550 7.900 134,900 +0.43(+5.76%)
Jan 15, 2009 7.180 7.550 7.100 7.470 273,499 +0.17(+2.33%)
Jan 14, 2009 7.560 7.890 7.290 7.300 201,361 -0.40(-5.19%)
Jan 13, 2009 7.660 7.880 7.510 7.700 160,527 +0.02(+0.26%)
Jan 12, 2009 7.550 7.860 7.460 7.680 301,389 +0.12(+1.59%)
Jan 09, 2009 7.900 8.040 7.530 7.560 267,404 -0.32(-4.06%)
Jan 08, 2009 7.940 8.000 7.630 7.880 188,294 -0.16(-1.99%)
Jan 07, 2009 7.940 8.110 7.420 8.040 373,267 +0.43(+5.65%)
Jan 06, 2009 6.820 7.770 6.770 7.610 459,397 +0.84(+12.41%)
Jan 05, 2009 7.290 7.290 6.260 6.770 540,325 -1.56(-18.73%)
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.