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 UNCHANGED
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 28, 2013 9.220 9.220 8.750 8.930 284,063 -0.29(-3.15%)
Mar 27, 2013 9.370 9.370 9.140 9.220 71,563 -0.21(-2.23%)
Mar 26, 2013 9.740 9.740 9.390 9.430 64,402 -0.25(-2.58%)
Mar 25, 2013 9.680 9.760 9.560 9.680 68,771 +0.03(+0.31%)
Mar 22, 2013 9.610 9.670 9.430 9.650 69,122 +0.09(+0.94%)
Mar 21, 2013 9.720 9.730 9.470 9.560 74,715 -0.22(-2.25%)
Mar 20, 2013 9.890 10.01 9.750 9.780 71,910 -0.09(-0.91%)
Mar 19, 2013 9.930 10.08 9.870 9.870 35,171 -0.08(-0.80%)
Mar 18, 2013 9.920 10.09 9.870 9.950 38,923 -0.06(-0.60%)
Mar 15, 2013 10.18 10.20 9.860 10.01 164,226 -0.16(-1.57%)
Mar 14, 2013 10.05 10.17 9.920 10.17 58,996 +0.17(+1.70%)
Mar 13, 2013 9.920 10.06 9.870 10.00 44,987 +0.11(+1.11%)
Mar 12, 2013 10.00 10.25 9.890 9.890 125,767 -0.12(-1.20%)
Mar 11, 2013 10.18 10.22 10.00 10.01 59,160 -0.21(-2.05%)
Mar 08, 2013 10.10 10.28 10.01 10.22 101,614 +0.21(+2.10%)
Mar 07, 2013 10.01 10.08 9.960 10.01 35,438 -0.04(-0.40%)
Mar 06, 2013 10.03 10.24 9.800 10.05 32,736 +0.01(+0.10%)
Mar 05, 2013 9.870 10.15 9.870 10.04 44,059 +0.22(+2.24%)
Mar 04, 2013 9.980 9.980 9.790 9.820 56,067 -0.20(-2.00%)
Mar 01, 2013 9.790 10.18 9.790 10.02 31,710 +0.16(+1.62%)
Feb 28, 2013 10.01 10.03 9.850 9.860 69,042 -0.11(-1.10%)
Feb 27, 2013 9.860 10.13 9.860 9.970 38,371 +0.09(+0.91%)
Feb 26, 2013 10.04 10.05 9.840 9.880 52,549 -0.12(-1.20%)
Feb 25, 2013 10.08 10.24 9.970 10.00 71,353 -0.08(-0.79%)
Feb 22, 2013 10.05 10.13 10.00 10.08 45,569 +0.09(+0.90%)
Feb 21, 2013 9.950 10.21 9.910 9.990 39,701 +0.05(+0.50%)
Feb 20, 2013 10.25 10.25 9.940 9.940 48,286 -0.28(-2.74%)
Feb 19, 2013 10.10 10.30 10.05 10.22 58,761 +0.12(+1.19%)
Feb 15, 2013 10.16 10.19 10.00 10.10 70,090 +0.00(+0.00%)
Feb 14, 2013 9.920 10.14 9.840 10.10 64,279 +0.19(+1.92%)
Feb 13, 2013 10.07 10.07 9.770 9.910 92,105 -0.18(-1.78%)
Feb 12, 2013 10.01 10.09 9.940 10.09 63,308 +0.06(+0.60%)
Feb 11, 2013 10.02 10.11 9.940 10.03 29,673 +0.03(+0.30%)
Feb 08, 2013 9.940 10.13 9.920 10.00 77,488 +0.09(+0.91%)
Feb 07, 2013 9.940 10.00 9.620 9.910 66,013 -0.06(-0.60%)
Feb 06, 2013 9.920 9.990 9.710 9.970 59,636 -0.04(-0.40%)
Feb 04, 2013 9.890 10.01 9.890 10.01 122,296 +0.06(+0.60%)
Feb 01, 2013 9.830 10.05 9.710 9.950 118,952 +0.15(+1.53%)
Jan 31, 2013 9.610 9.840 9.530 9.800 137,959 +0.21(+2.19%)
Jan 30, 2013 9.380 9.650 9.320 9.590 72,880 +0.18(+1.91%)
Jan 29, 2013 9.440 9.560 9.320 9.410 99,137 -0.11(-1.16%)
Jan 28, 2013 9.640 9.739 9.430 9.520 89,659 -0.11(-1.14%)
Jan 25, 2013 9.480 9.700 9.110 9.630 165,925 -0.27(-2.73%)
Jan 24, 2013 9.710 10.04 9.710 9.900 101,966 +0.18(+1.85%)
Jan 23, 2013 9.590 9.760 9.570 9.720 301,068 +0.11(+1.14%)
Jan 22, 2013 9.830 9.860 9.490 9.610 156,804 -0.20(-2.04%)
Jan 18, 2013 10.16 10.17 9.790 9.810 91,152 -0.37(-3.63%)
Jan 17, 2013 10.18 10.32 10.15 10.18 54,806 +0.06(+0.59%)
Jan 16, 2013 10.31 10.31 10.12 10.12 76,589 -0.21(-2.03%)
Jan 15, 2013 10.18 10.35 10.18 10.33 53,768 +0.08(+0.78%)
Jan 14, 2013 9.830 10.36 9.650 10.25 84,403 +0.45(+4.59%)
Jan 11, 2013 9.690 9.810 9.620 9.800 50,959 +0.14(+1.45%)
Jan 10, 2013 9.650 9.710 9.540 9.660 37,277 +0.04(+0.42%)
Jan 09, 2013 9.670 9.723 9.540 9.620 72,588 -0.00(-0.00%)
Jan 08, 2013 9.910 9.910 9.620 9.620 80,462 -0.27(-2.73%)
Jan 07, 2013 9.640 10.01 9.640 9.890 79,782 +0.17(+1.75%)
Jan 04, 2013 9.620 9.750 9.470 9.720 97,403 +0.10(+1.04%)
Jan 03, 2013 9.680 9.730 9.550 9.620 113,789 -0.02(-0.21%)
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.