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 (%)
Jan 31, 2003 3.410 3.450 3.330 3.350 63,200 -0.06(-1.76%)
Jan 30, 2003 3.280 3.410 3.300 3.410 58,600 +0.13(+3.96%)
Jan 29, 2003 3.350 3.370 3.100 3.280 38,900 -0.08(-2.38%)
Jan 28, 2003 3.360 3.460 3.200 3.360 63,700 +0.00(+0.00%)
Jan 27, 2003 3.450 3.520 3.300 3.360 30,300 -0.16(-4.55%)
Jan 24, 2003 3.460 3.540 3.360 3.520 59,000 +0.04(+1.15%)
Jan 23, 2003 3.450 3.530 3.400 3.480 21,000 +0.13(+3.88%)
Jan 22, 2003 3.300 3.400 3.250 3.350 34,700 +0.05(+1.52%)
Jan 21, 2003 3.600 3.650 3.250 3.300 73,700 -0.21(-5.98%)
Jan 17, 2003 3.620 3.720 3.470 3.510 81,300 -0.21(-5.65%)
Jan 16, 2003 3.220 3.750 3.200 3.720 499,200 +0.55(+17.35%)
Jan 15, 2003 3.120 3.200 3.040 3.170 123,400 +0.05(+1.60%)
Jan 14, 2003 3.100 3.200 3.010 3.120 37,200 -0.02(-0.64%)
Jan 13, 2003 3.080 3.200 3.000 3.140 29,500 -0.08(-2.48%)
Jan 10, 2003 3.000 3.220 2.810 3.220 39,100 +0.14(+4.55%)
Jan 09, 2003 3.100 3.160 3.040 3.080 40,100 -0.05(-1.60%)
Jan 08, 2003 3.150 3.190 3.000 3.130 19,900 -0.02(-0.63%)
Jan 07, 2003 3.120 3.170 2.960 3.150 27,400 +0.04(+1.25%)
Jan 06, 2003 3.130 3.170 3.050 3.111 7,500 -0.07(-2.17%)
Jan 03, 2003 3.150 3.180 3.100 3.180 31,100 +0.03(+0.95%)
Jan 02, 2003 2.880 3.200 2.820 3.150 126,200 +0.24(+8.25%)
Dec 31, 2002 3.010 3.150 2.760 2.910 201,300 -0.17(-5.52%)
Dec 30, 2002 3.150 3.200 3.050 3.080 46,400 -0.12(-3.75%)
Dec 27, 2002 3.170 3.220 3.150 3.200 44,800 -0.02(-0.62%)
Dec 26, 2002 3.150 3.240 3.140 3.220 119,000 +0.04(+1.26%)
Dec 24, 2002 3.220 3.220 3.150 3.180 133,300 -0.04(-1.24%)
Dec 23, 2002 3.160 3.230 3.050 3.220 49,900 +0.07(+2.22%)
Dec 20, 2002 3.160 3.230 3.050 3.150 43,900 -0.06(-1.87%)
Dec 19, 2002 3.090 3.230 3.090 3.210 137,700 +0.12(+3.88%)
Dec 18, 2002 3.200 3.230 2.970 3.090 112,400 -0.17(-5.21%)
Dec 17, 2002 3.290 3.320 3.200 3.260 60,600 -0.06(-1.81%)
Dec 16, 2002 3.400 3.420 3.150 3.320 98,900 -0.05(-1.48%)
Dec 13, 2002 3.330 3.440 3.240 3.370 97,100 -0.18(-5.07%)
Dec 12, 2002 3.340 3.550 3.340 3.550 90,100 +0.20(+5.97%)
Dec 11, 2002 3.250 3.380 3.150 3.350 97,500 +0.15(+4.69%)
Dec 10, 2002 3.100 3.290 3.100 3.200 82,000 +0.10(+3.23%)
Dec 09, 2002 3.120 3.170 3.020 3.100 50,000 -0.02(-0.64%)
Dec 06, 2002 3.120 3.180 3.100 3.120 49,700 -0.03(-0.95%)
Dec 05, 2002 3.090 3.180 3.070 3.150 93,700 +0.05(+1.61%)
Dec 04, 2002 3.040 3.120 2.920 3.100 68,500 +0.06(+1.97%)
Dec 03, 2002 3.000 3.040 2.870 3.040 45,200 +0.13(+4.47%)
Dec 02, 2002 3.100 3.150 2.730 2.910 141,100 -0.13(-4.28%)
Nov 29, 2002 2.940 3.150 2.859 3.040 137,200 +0.09(+3.05%)
Nov 27, 2002 2.771 3.000 2.750 2.950 94,900 +0.13(+4.61%)
Nov 26, 2002 2.800 2.900 2.750 2.820 63,700 +0.02(+0.71%)
Nov 25, 2002 2.670 2.900 2.580 2.800 113,900 +0.12(+4.48%)
Nov 22, 2002 2.700 2.700 2.550 2.680 69,800 +0.06(+2.29%)
Nov 21, 2002 2.630 2.800 2.530 2.620 211,700 +0.02(+0.77%)
Nov 20, 2002 2.490 2.600 2.400 2.600 103,900 +0.11(+4.42%)
Nov 19, 2002 2.500 2.500 2.300 2.490 56,000 +0.01(+0.40%)
Nov 18, 2002 2.430 2.500 2.300 2.480 64,900 +0.03(+1.22%)
Nov 15, 2002 2.400 2.490 2.350 2.450 26,500 +0.05(+2.08%)
Nov 14, 2002 2.340 2.450 2.300 2.400 74,700 +0.15(+6.67%)
Nov 13, 2002 2.210 2.390 2.200 2.250 82,600 +0.00(+0.00%)
Nov 12, 2002 2.250 2.390 2.250 2.250 44,700 -0.14(-5.86%)
Nov 11, 2002 2.680 2.690 2.200 2.390 49,500 -0.29(-10.82%)
Nov 08, 2002 2.660 2.680 2.560 2.680 54,900 +0.02(+0.75%)
Nov 07, 2002 2.600 2.660 2.470 2.660 68,500 +0.07(+2.70%)
Nov 06, 2002 2.380 2.600 2.350 2.590 201,400 +0.19(+7.92%)
Nov 05, 2002 2.360 2.419 2.250 2.400 22,800 -0.02(-0.83%)
Nov 04, 2002 2.350 2.500 2.310 2.420 68,500 +0.12(+5.22%)
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.