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

Digi Intl Inc (NQ: DGII )

29.31 -0.29 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2010 10.97 11.09 10.62 10.64 126,916 -0.40(-3.62%)
Mar 30, 2010 10.98 11.29 10.96 11.04 49,478 +0.04(+0.36%)
Mar 29, 2010 11.14 11.22 10.97 11.00 77,332 -0.08(-0.72%)
Mar 26, 2010 11.14 11.19 10.87 11.08 39,334 +0.00(+0.00%)
Mar 25, 2010 11.16 11.39 11.05 11.08 51,590 +0.01(+0.09%)
Mar 24, 2010 11.23 11.29 11.04 11.07 84,625 -0.17(-1.51%)
Mar 23, 2010 11.25 11.39 11.14 11.24 101,963 -0.01(-0.09%)
Mar 22, 2010 11.23 11.53 11.13 11.25 100,304 -0.03(-0.27%)
Mar 19, 2010 11.79 11.79 11.13 11.28 120,472 -0.45(-3.84%)
Mar 18, 2010 11.75 11.94 11.61 11.73 40,288 -0.08(-0.68%)
Mar 17, 2010 11.62 11.88 11.28 11.81 83,271 +0.24(+2.07%)
Mar 16, 2010 11.52 11.68 11.34 11.57 73,649 -0.17(-1.45%)
Mar 15, 2010 11.64 11.98 11.56 11.74 74,139 -0.07(-0.59%)
Mar 12, 2010 12.06 12.10 11.61 11.81 104,446 -0.24(-1.99%)
Mar 11, 2010 12.27 12.29 11.89 12.05 125,499 -0.25(-2.03%)
Mar 10, 2010 11.08 12.32 11.05 12.30 399,875 +1.30(+11.82%)
Mar 09, 2010 10.97 11.19 10.86 11.00 209,638 -0.04(-0.36%)
Mar 08, 2010 11.06 11.11 10.93 11.04 89,364 -0.06(-0.54%)
Mar 05, 2010 10.94 11.12 10.90 11.10 86,132 +0.18(+1.65%)
Mar 04, 2010 11.08 11.13 10.80 10.92 141,230 -0.11(-1.00%)
Mar 03, 2010 10.76 11.12 10.49 11.03 136,218 +0.29(+2.70%)
Mar 02, 2010 10.53 10.75 10.22 10.74 75,282 +0.24(+2.29%)
Mar 01, 2010 10.22 10.59 10.06 10.50 84,395 +0.36(+3.55%)
Feb 26, 2010 10.18 10.38 10.12 10.14 81,952 -0.01(-0.10%)
Feb 25, 2010 10.07 10.25 9.970 10.15 53,471 -0.07(-0.68%)
Feb 24, 2010 10.24 10.29 10.10 10.22 91,560 -0.02(-0.20%)
Feb 23, 2010 9.530 10.27 9.420 10.24 147,809 +0.70(+7.34%)
Feb 22, 2010 9.770 9.780 9.485 9.540 55,955 -0.24(-2.45%)
Feb 19, 2010 9.520 9.780 9.360 9.780 92,996 +0.26(+2.73%)
Feb 18, 2010 9.530 9.630 9.400 9.520 67,314 -0.04(-0.42%)
Feb 17, 2010 9.510 9.650 9.430 9.560 72,457 +0.11(+1.16%)
Feb 16, 2010 9.570 9.570 9.350 9.450 36,415 -0.02(-0.21%)
Feb 12, 2010 9.320 9.470 9.470 9.470 109,400 +0.09(+0.96%)
Feb 11, 2010 9.380 9.430 9.210 9.380 110,745 -0.04(-0.42%)
Feb 10, 2010 9.710 9.770 9.310 9.420 66,382 -0.36(-3.68%)
Feb 09, 2010 9.560 9.900 9.460 9.780 64,400 +0.35(+3.71%)
Feb 08, 2010 9.490 9.700 9.370 9.430 51,023 -0.11(-1.15%)
Feb 05, 2010 9.250 9.540 9.240 9.540 54,282 +0.28(+3.02%)
Feb 04, 2010 9.370 9.390 9.260 9.260 65,866 -0.15(-1.59%)
Feb 03, 2010 9.350 9.600 9.270 9.410 51,817 +0.00(+0.00%)
Feb 02, 2010 9.590 9.820 9.370 9.410 66,506 -0.20(-2.08%)
Feb 01, 2010 9.620 9.871 9.470 9.610 53,336 +0.01(+0.10%)
Jan 29, 2010 9.660 10.05 9.590 9.600 95,342 -0.02(-0.21%)
Jan 28, 2010 10.13 10.13 9.522 9.620 92,857 -0.52(-5.13%)
Jan 27, 2010 9.910 10.25 9.910 10.14 87,742 +0.19(+1.91%)
Jan 26, 2010 10.31 10.32 9.780 9.950 104,363 -0.44(-4.23%)
Jan 25, 2010 10.49 10.49 10.22 10.39 99,496 -0.03(-0.29%)
Jan 22, 2010 9.850 10.64 9.690 10.42 276,472 +0.58(+5.89%)
Jan 21, 2010 9.480 9.950 9.270 9.840 156,379 +0.40(+4.24%)
Jan 20, 2010 9.520 9.600 9.260 9.440 122,708 -0.17(-1.77%)
Jan 19, 2010 9.280 9.620 9.280 9.610 99,245 +0.37(+4.00%)
Jan 15, 2010 9.950 9.240 9.240 9.240 129,300 -0.67(-6.76%)
Jan 14, 2010 9.610 10.07 9.610 9.910 68,800 +0.30(+3.12%)
Jan 13, 2010 9.470 9.800 9.440 9.610 73,393 +0.14(+1.48%)
Jan 12, 2010 9.400 9.490 9.400 9.470 56,045 -0.01(-0.11%)
Jan 11, 2010 9.480 9.500 9.340 9.480 65,818 +0.01(+0.11%)
Jan 08, 2010 9.190 9.490 9.090 9.470 69,349 +0.22(+2.38%)
Jan 07, 2010 9.040 9.260 8.870 9.250 73,856 +0.23(+2.55%)
Jan 06, 2010 9.130 9.210 8.880 9.020 98,725 -0.09(-0.99%)
Jan 05, 2010 9.350 9.460 9.090 9.110 88,944 -0.24(-2.57%)
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.