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

Digi Intl Inc (NQ: DGII )

30.82 +0.16 (+0.53%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 1, 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 (%)
Nov 28, 2014 7.330 7.330 7.130 7.140 43,768 -0.11(-1.52%)
Nov 26, 2014 7.240 7.250 7.250 7.250 98,800 +0.03(+0.42%)
Nov 25, 2014 7.500 7.530 7.220 7.220 233,376 -0.28(-3.73%)
Nov 24, 2014 7.400 7.510 7.340 7.500 58,757 +0.15(+2.04%)
Nov 21, 2014 7.540 7.550 7.330 7.350 60,389 -0.05(-0.68%)
Nov 20, 2014 7.220 7.430 7.220 7.400 45,645 +0.17(+2.35%)
Nov 19, 2014 7.390 7.390 7.150 7.230 56,981 -0.14(-1.90%)
Nov 18, 2014 7.280 7.430 7.250 7.370 47,651 +0.12(+1.66%)
Nov 17, 2014 7.490 7.490 7.220 7.250 64,138 -0.25(-3.33%)
Nov 14, 2014 7.560 7.570 7.430 7.500 98,019 -0.04(-0.53%)
Nov 13, 2014 7.570 7.620 7.480 7.540 66,799 -0.05(-0.66%)
Nov 12, 2014 7.800 7.900 6.950 7.590 135,428 -0.27(-3.44%)
Nov 11, 2014 7.800 7.930 7.760 7.860 49,053 +0.01(+0.13%)
Nov 10, 2014 7.700 7.890 7.590 7.850 95,033 +0.13(+1.68%)
Nov 07, 2014 7.880 7.972 7.620 7.720 73,020 -0.16(-2.03%)
Nov 06, 2014 7.850 7.910 7.760 7.880 23,898 +0.02(+0.25%)
Nov 05, 2014 7.880 7.975 7.820 7.860 31,973 +0.04(+0.51%)
Nov 04, 2014 7.980 8.050 7.780 7.820 65,989 -0.15(-1.88%)
Nov 03, 2014 8.260 8.350 7.960 7.970 66,202 -0.31(-3.74%)
Oct 31, 2014 8.340 8.370 8.070 8.280 134,421 +0.08(+0.98%)
Oct 30, 2014 7.950 8.260 7.950 8.200 129,424 +0.25(+3.14%)
Oct 29, 2014 8.190 8.255 7.900 7.950 85,863 -0.24(-2.93%)
Oct 28, 2014 8.030 8.360 8.030 8.190 132,942 +0.21(+2.63%)
Oct 27, 2014 7.930 8.030 8.000 7.980 56,121 -0.02(-0.25%)
Oct 24, 2014 7.950 8.080 7.880 8.000 58,963 +0.08(+1.01%)
Oct 23, 2014 7.940 8.140 7.860 7.920 65,115 +0.05(+0.64%)
Oct 22, 2014 7.960 8.000 7.740 7.870 60,078 -0.08(-1.01%)
Oct 21, 2014 7.910 8.000 7.790 7.950 46,018 +0.05(+0.63%)
Oct 20, 2014 7.740 7.910 7.740 7.900 73,303 +0.15(+1.94%)
Oct 17, 2014 7.960 7.960 7.600 7.750 97,412 -0.07(-0.90%)
Oct 16, 2014 7.760 8.040 7.750 7.820 84,352 -0.06(-0.76%)
Oct 15, 2014 7.340 7.960 7.340 7.880 106,668 +0.40(+5.35%)
Oct 14, 2014 7.540 7.725 7.380 7.480 100,220 +0.04(+0.54%)
Oct 13, 2014 7.250 7.570 6.900 7.440 70,511 +0.18(+2.48%)
Oct 10, 2014 7.360 7.520 7.250 7.260 86,552 -0.16(-2.16%)
Oct 09, 2014 7.790 7.790 7.420 7.420 57,008 -0.40(-5.12%)
Oct 08, 2014 7.620 7.860 7.530 7.820 69,746 +0.15(+1.96%)
Oct 07, 2014 7.430 7.760 7.370 7.670 74,267 +0.17(+2.27%)
Oct 06, 2014 7.590 7.750 7.500 7.500 46,929 -0.11(-1.45%)
Oct 03, 2014 7.850 7.890 7.590 7.610 48,995 -0.14(-1.81%)
Oct 02, 2014 7.410 7.790 7.410 7.750 46,669 +0.33(+4.45%)
Oct 01, 2014 7.490 7.620 7.370 7.420 56,434 -0.08(-1.07%)
Sep 30, 2014 7.560 7.710 7.470 7.500 92,412 -0.08(-1.06%)
Sep 29, 2014 7.510 7.740 7.490 7.580 164,186 -0.04(-0.52%)
Sep 26, 2014 7.470 7.710 7.460 7.620 54,873 +0.14(+1.87%)
Sep 25, 2014 7.670 7.810 7.460 7.480 68,252 -0.23(-2.98%)
Sep 24, 2014 7.750 7.940 7.670 7.710 55,865 -0.01(-0.13%)
Sep 23, 2014 7.890 8.010 7.710 7.720 61,320 -0.18(-2.28%)
Sep 22, 2014 7.840 8.000 7.840 7.900 66,908 -0.06(-0.75%)
Sep 19, 2014 8.220 8.300 7.900 7.960 207,104 -0.24(-2.93%)
Sep 18, 2014 8.120 8.300 8.120 8.200 51,852 +0.10(+1.23%)
Sep 17, 2014 8.250 8.350 8.040 8.100 56,746 -0.17(-2.06%)
Sep 16, 2014 8.180 8.340 8.090 8.270 47,047 +0.05(+0.61%)
Sep 15, 2014 8.330 8.330 8.140 8.220 44,317 -0.17(-2.03%)
Sep 12, 2014 8.470 8.500 8.310 8.390 51,447 -0.05(-0.59%)
Sep 11, 2014 8.380 8.490 8.370 8.440 36,034 -0.02(-0.24%)
Sep 10, 2014 8.280 8.480 8.280 8.460 49,220 +0.18(+2.17%)
Sep 09, 2014 8.370 8.470 8.240 8.280 54,947 -0.14(-1.66%)
Sep 08, 2014 8.330 8.450 8.320 8.420 31,983 +0.06(+0.72%)
Sep 05, 2014 8.280 8.470 8.270 8.360 36,716 +0.03(+0.36%)
Sep 04, 2014 8.350 8.450 8.270 8.330 35,059 -0.02(-0.24%)
Sep 03, 2014 8.450 8.610 8.300 8.350 53,885 -0.07(-0.83%)
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.