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

Digi Intl Inc (NQ: DGII )

27.75 -2.97 (-9.67%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 (%)
Jul 31, 2009 10.40 10.41 10.06 10.21 105,077 -0.22(-2.11%)
Jul 30, 2009 10.45 10.57 10.26 10.43 117,127 -0.02(-0.19%)
Jul 29, 2009 10.46 10.54 10.31 10.45 104,624 -0.07(-0.67%)
Jul 28, 2009 10.32 10.60 10.26 10.52 98,242 +0.09(+0.86%)
Jul 27, 2009 10.58 10.65 10.29 10.43 88,280 -0.20(-1.88%)
Jul 24, 2009 10.25 10.85 10.20 10.63 200,710 +0.32(+3.10%)
Jul 23, 2009 10.50 10.80 10.03 10.31 108,278 -0.23(-2.18%)
Jul 22, 2009 10.49 10.56 10.26 10.54 96,262 -0.04(-0.38%)
Jul 21, 2009 10.60 10.60 10.23 10.58 85,719 +0.00(+0.00%)
Jul 20, 2009 10.28 10.61 10.24 10.58 84,928 +0.33(+3.22%)
Jul 17, 2009 10.70 10.81 9.740 10.25 162,659 -0.42(-3.94%)
Jul 16, 2009 10.73 10.85 10.60 10.67 154,273 -0.16(-1.48%)
Jul 15, 2009 10.77 10.87 10.63 10.83 214,018 +0.23(+2.17%)
Jul 14, 2009 10.52 10.65 10.43 10.60 98,138 +0.10(+0.95%)
Jul 13, 2009 10.11 10.55 9.990 10.50 163,861 +0.28(+2.74%)
Jul 10, 2009 9.890 10.24 9.820 10.22 190,179 +0.32(+3.23%)
Jul 09, 2009 9.800 10.05 9.630 9.900 82,180 +0.19(+1.96%)
Jul 08, 2009 9.800 10.04 9.470 9.710 100,324 -0.01(-0.10%)
Jul 07, 2009 10.07 10.19 9.710 9.720 103,447 -0.36(-3.57%)
Jul 06, 2009 9.460 10.25 9.460 10.08 203,966 +0.61(+6.44%)
Jul 02, 2009 9.800 9.980 9.390 9.470 112,674 -0.48(-4.82%)
Jul 01, 2009 9.860 10.10 9.790 9.950 103,753 +0.20(+2.05%)
Jun 30, 2009 9.960 10.10 9.710 9.750 83,618 -0.23(-2.30%)
Jun 29, 2009 10.02 10.15 9.830 9.980 133,011 -0.03(-0.30%)
Jun 26, 2009 9.980 10.06 9.710 10.01 375,330 -0.06(-0.60%)
Jun 25, 2009 9.980 10.12 9.560 10.07 102,295 +0.46(+4.79%)
Jun 24, 2009 9.870 10.15 9.610 9.610 91,288 -0.16(-1.64%)
Jun 23, 2009 9.850 10.15 9.750 9.770 96,799 +0.03(+0.31%)
Jun 22, 2009 10.09 10.16 9.740 9.740 185,757 -0.38(-3.75%)
Jun 19, 2009 10.42 10.45 10.02 10.12 173,993 -0.11(-1.08%)
Jun 18, 2009 10.27 10.30 9.870 10.23 80,221 -0.09(-0.87%)
Jun 17, 2009 9.740 10.72 9.520 10.32 157,332 +0.57(+5.85%)
Jun 16, 2009 9.580 9.830 9.500 9.750 73,355 +0.23(+2.42%)
Jun 15, 2009 9.810 10.07 9.390 9.520 122,474 -0.47(-4.70%)
Jun 12, 2009 9.870 10.01 9.610 9.990 59,401 +0.05(+0.50%)
Jun 11, 2009 9.660 10.05 9.390 9.940 123,224 +0.34(+3.54%)
Jun 10, 2009 9.720 9.840 9.310 9.600 225,677 -0.06(-0.62%)
Jun 09, 2009 9.810 9.950 9.620 9.660 48,190 -0.12(-1.23%)
Jun 08, 2009 9.460 9.940 9.250 9.780 89,840 +0.16(+1.66%)
Jun 05, 2009 9.830 9.830 9.470 9.620 77,422 -0.13(-1.33%)
Jun 04, 2009 9.620 9.870 9.400 9.750 96,530 +0.20(+2.09%)
Jun 03, 2009 9.530 9.810 9.250 9.550 209,667 -0.10(-1.04%)
Jun 02, 2009 9.120 9.750 8.700 9.650 276,784 +0.50(+5.46%)
Jun 01, 2009 8.700 9.230 8.188 9.150 115,363 +0.49(+5.66%)
May 29, 2009 8.350 8.690 8.038 8.660 399,781 +0.36(+4.34%)
May 28, 2009 8.150 8.370 8.070 8.300 137,273 +0.08(+0.97%)
May 27, 2009 8.300 8.360 8.180 8.220 82,093 -0.18(-2.14%)
May 26, 2009 7.680 8.400 7.620 8.400 129,048 +0.62(+7.97%)
May 22, 2009 7.700 7.900 7.380 7.780 62,198 +0.11(+1.43%)
May 21, 2009 7.660 7.750 7.330 7.670 87,056 -0.07(-0.90%)
May 20, 2009 7.860 8.120 7.680 7.740 107,174 -0.08(-1.02%)
May 19, 2009 7.700 7.950 7.500 7.820 75,367 +0.11(+1.43%)
May 18, 2009 7.540 7.760 7.450 7.710 63,607 +0.25(+3.35%)
May 15, 2009 7.500 7.670 7.330 7.460 68,597 -0.06(-0.80%)
May 14, 2009 7.310 7.570 7.210 7.520 98,053 +0.27(+3.72%)
May 13, 2009 7.420 7.540 7.250 7.250 111,931 -0.34(-4.48%)
May 12, 2009 7.800 7.800 7.540 7.590 112,053 -0.17(-2.19%)
May 11, 2009 7.610 7.770 7.370 7.760 63,315 -0.02(-0.26%)
May 08, 2009 7.580 7.900 7.330 7.780 134,342 +0.28(+3.73%)
May 07, 2009 7.400 7.580 7.100 7.500 166,267 +0.17(+2.32%)
May 06, 2009 7.170 7.350 7.020 7.330 164,705 +0.23(+3.24%)
May 05, 2009 7.440 7.460 7.060 7.100 189,899 -0.41(-5.46%)
May 04, 2009 7.380 7.550 7.180 7.510 146,384 +0.19(+2.60%)
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.