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

Digi Intl Inc (NQ: DGII )

25.73 +0.23 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 9.450 9.450 9.150 9.300 73,181 -0.06(-0.64%)
Oct 30, 2003 9.510 9.510 9.310 9.360 61,449 -0.06(-0.64%)
Oct 29, 2003 9.489 9.500 9.250 9.420 113,966 +0.06(+0.64%)
Oct 28, 2003 9.110 9.480 9.110 9.360 394,462 +0.12(+1.30%)
Oct 27, 2003 9.180 9.240 8.980 9.240 135,800 +0.06(+0.65%)
Oct 24, 2003 9.160 9.390 8.760 9.180 240,900 -0.21(-2.24%)
Oct 23, 2003 8.710 9.410 8.670 9.390 218,600 +0.14(+1.51%)
Oct 22, 2003 9.249 9.260 9.130 9.250 200,000 -0.04(-0.40%)
Oct 21, 2003 8.760 9.400 8.760 9.287 469,500 +0.53(+6.02%)
Oct 20, 2003 9.040 9.200 8.710 8.760 169,574 -0.44(-4.78%)
Oct 17, 2003 9.250 9.260 9.000 9.200 133,867 +0.01(+0.11%)
Oct 16, 2003 8.780 9.210 8.900 9.190 234,744 +0.41(+4.67%)
Oct 15, 2003 8.920 8.970 8.650 8.780 200,797 -0.11(-1.24%)
Oct 14, 2003 7.950 8.900 7.950 8.890 514,525 +0.82(+10.16%)
Oct 13, 2003 7.770 8.070 7.770 8.070 80,681 +0.27(+3.46%)
Oct 10, 2003 8.070 8.130 7.730 7.800 60,232 -0.29(-3.54%)
Oct 09, 2003 8.060 8.337 8.000 8.086 152,234 +0.04(+0.45%)
Oct 08, 2003 8.140 8.200 8.000 8.050 115,090 -0.09(-1.06%)
Oct 07, 2003 8.110 8.200 7.940 8.136 104,090 -0.01(-0.17%)
Oct 06, 2003 8.150 8.232 8.000 8.150 283,431 +0.06(+0.74%)
Oct 03, 2003 7.980 8.190 7.670 8.090 349,866 +0.18(+2.28%)
Oct 02, 2003 7.680 8.080 7.320 7.910 780,842 +1.11(+16.32%)
Oct 01, 2003 6.760 6.900 6.610 6.800 56,673 +0.18(+2.73%)
Sep 30, 2003 6.580 6.700 6.350 6.619 46,060 -0.15(-2.23%)
Sep 29, 2003 6.310 6.820 6.310 6.770 82,050 +0.40(+6.28%)
Sep 26, 2003 6.400 6.500 6.300 6.370 130,738 -0.13(-2.00%)
Sep 25, 2003 6.830 7.120 6.330 6.500 236,794 -0.41(-5.93%)
Sep 24, 2003 7.160 7.240 6.760 6.910 64,531 -0.24(-3.37%)
Sep 23, 2003 7.080 7.190 7.000 7.151 41,445 +0.14(+2.01%)
Sep 22, 2003 7.060 7.190 6.770 7.010 69,755 +0.00(+0.00%)
Sep 19, 2003 7.420 7.460 6.800 7.010 112,595 -0.39(-5.27%)
Sep 18, 2003 6.900 7.470 6.680 7.400 165,764 +0.60(+8.82%)
Sep 17, 2003 6.960 7.140 6.800 6.800 98,935 -0.13(-1.88%)
Sep 16, 2003 6.451 6.970 6.451 6.930 150,600 +0.54(+8.45%)
Sep 15, 2003 6.260 6.550 6.260 6.390 39,000 -0.10(-1.54%)
Sep 12, 2003 6.250 6.490 6.201 6.490 21,500 +0.10(+1.56%)
Sep 11, 2003 6.250 6.400 6.150 6.390 52,000 +0.19(+3.06%)
Sep 10, 2003 6.370 6.560 6.170 6.200 33,100 -0.25(-3.88%)
Sep 09, 2003 6.451 6.560 6.420 6.450 34,100 -0.10(-1.53%)
Sep 08, 2003 6.460 6.580 6.400 6.550 70,500 +0.10(+1.55%)
Sep 05, 2003 6.290 6.550 6.290 6.450 39,000 -0.10(-1.53%)
Sep 04, 2003 6.400 6.550 6.320 6.550 46,100 +0.08(+1.24%)
Sep 03, 2003 6.440 6.650 6.400 6.470 73,800 -0.17(-2.56%)
Sep 02, 2003 6.400 6.650 6.400 6.640 72,300 +0.17(+2.63%)
Aug 29, 2003 6.550 6.580 6.350 6.470 21,700 -0.02(-0.29%)
Aug 28, 2003 6.160 6.520 6.160 6.489 56,500 +0.37(+6.03%)
Aug 27, 2003 6.430 6.520 6.120 6.120 27,200 -0.31(-4.82%)
Aug 26, 2003 6.170 6.430 6.020 6.430 42,200 +0.23(+3.71%)
Aug 25, 2003 6.010 6.250 6.010 6.200 94,600 +0.15(+2.48%)
Aug 22, 2003 6.300 6.350 6.050 6.050 28,400 -0.30(-4.72%)
Aug 21, 2003 6.200 6.350 6.160 6.350 156,600 +0.16(+2.58%)
Aug 20, 2003 6.210 6.210 6.100 6.190 128,100 -0.01(-0.16%)
Aug 19, 2003 6.100 6.200 6.000 6.200 66,100 +0.27(+4.55%)
Aug 18, 2003 5.750 5.940 5.710 5.930 90,000 +0.17(+2.95%)
Aug 15, 2003 5.650 5.760 5.550 5.760 9,500 +0.09(+1.59%)
Aug 14, 2003 5.600 5.780 5.600 5.670 37,500 +0.02(+0.28%)
Aug 13, 2003 5.500 5.730 5.500 5.654 71,600 +0.18(+3.36%)
Aug 12, 2003 5.460 5.680 5.430 5.470 69,700 +0.00(+0.00%)
Aug 11, 2003 5.361 5.530 5.360 5.470 33,400 -0.03(-0.55%)
Aug 08, 2003 5.500 5.680 5.400 5.500 56,000 -0.14(-2.46%)
Aug 07, 2003 5.740 5.800 5.500 5.639 96,700 -0.11(-1.93%)
Aug 06, 2003 5.850 5.900 5.630 5.750 52,800 -0.26(-4.33%)
Aug 05, 2003 5.900 6.070 5.600 6.010 104,600 +0.11(+1.86%)
Aug 04, 2003 6.190 6.190 5.900 5.900 18,100 -0.16(-2.64%)
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.