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

Digi Intl Inc (NQ: DGII )

27.39 +0.39 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2012 9.370 9.420 9.082 9.420 37,596 +0.07(+0.75%)
Oct 26, 2012 9.270 9.350 9.350 9.350 36,100 +0.05(+0.54%)
Oct 25, 2012 9.360 9.360 9.210 9.300 135,513 +0.03(+0.32%)
Oct 24, 2012 9.260 9.320 9.150 9.270 56,246 +0.03(+0.32%)
Oct 23, 2012 9.350 9.410 9.210 9.240 117,324 +0.12(+1.32%)
Oct 19, 2012 9.250 9.250 8.900 9.120 74,853 -0.21(-2.25%)
Oct 18, 2012 9.380 9.410 9.320 9.330 80,354 -0.05(-0.53%)
Oct 17, 2012 9.340 9.430 9.270 9.380 56,977 +0.01(+0.11%)
Oct 16, 2012 9.500 9.540 9.370 9.370 63,303 -0.12(-1.26%)
Oct 15, 2012 9.780 9.780 9.460 9.490 73,764 -0.29(-2.97%)
Oct 12, 2012 9.920 9.960 9.720 9.780 21,800 -0.15(-1.51%)
Oct 11, 2012 9.970 10.00 9.810 9.930 31,103 +0.06(+0.61%)
Oct 10, 2012 9.920 9.920 9.730 9.870 24,404 -0.01(-0.10%)
Oct 09, 2012 9.900 10.08 9.720 9.880 70,298 -0.04(-0.40%)
Oct 08, 2012 9.930 10.00 9.870 9.920 14,026 -0.08(-0.80%)
Oct 05, 2012 9.990 10.03 9.810 10.00 51,857 +0.08(+0.81%)
Oct 04, 2012 9.910 9.950 9.610 9.920 48,030 +0.02(+0.20%)
Oct 03, 2012 10.01 10.05 9.810 9.900 47,313 -0.12(-1.20%)
Oct 02, 2012 10.25 10.29 10.01 10.02 92,048 -0.21(-2.05%)
Oct 01, 2012 10.19 10.25 10.12 10.23 50,383 +0.07(+0.69%)
Sep 28, 2012 10.29 10.37 10.08 10.16 65,606 -0.20(-1.93%)
Sep 27, 2012 10.40 10.48 10.30 10.36 41,365 -0.03(-0.29%)
Sep 26, 2012 10.52 10.72 10.30 10.39 37,230 -0.13(-1.24%)
Sep 25, 2012 10.65 10.80 10.48 10.52 56,148 -0.13(-1.22%)
Sep 24, 2012 10.42 10.69 10.40 10.65 43,601 +0.14(+1.33%)
Sep 21, 2012 10.79 10.79 10.46 10.51 158,877 -0.16(-1.50%)
Sep 20, 2012 10.73 10.82 10.61 10.67 45,390 -0.06(-0.56%)
Sep 19, 2012 10.75 10.83 10.67 10.73 60,918 -0.07(-0.65%)
Sep 18, 2012 10.72 10.81 10.64 10.80 52,864 +0.03(+0.28%)
Sep 17, 2012 10.80 10.87 10.62 10.77 53,158 -0.10(-0.92%)
Sep 14, 2012 10.90 10.98 10.80 10.87 83,061 -0.03(-0.28%)
Sep 13, 2012 10.87 10.93 10.62 10.90 84,079 +0.00(+0.00%)
Sep 12, 2012 11.16 11.17 10.81 10.90 37,883 -0.20(-1.80%)
Sep 11, 2012 11.07 11.27 10.94 11.10 58,023 +0.00(+0.00%)
Sep 10, 2012 10.84 11.18 10.84 11.10 51,874 +0.24(+2.21%)
Sep 07, 2012 10.71 10.88 10.62 10.86 59,290 +0.21(+1.97%)
Sep 06, 2012 10.50 10.66 10.37 10.65 97,246 +0.18(+1.72%)
Sep 05, 2012 10.55 10.62 10.45 10.47 65,075 -0.02(-0.19%)
Sep 04, 2012 10.34 10.61 10.08 10.49 61,255 +0.16(+1.55%)
Aug 31, 2012 10.51 10.51 10.26 10.33 49,913 -0.07(-0.67%)
Aug 30, 2012 10.36 10.43 10.30 10.40 32,913 +0.00(+0.00%)
Aug 29, 2012 10.29 10.55 10.29 10.40 69,649 -0.01(-0.10%)
Aug 27, 2012 10.26 10.47 10.13 10.41 45,755 +0.16(+1.56%)
Aug 24, 2012 10.18 10.30 10.10 10.25 16,658 +0.02(+0.20%)
Aug 23, 2012 10.26 10.29 10.14 10.23 20,737 -0.05(-0.49%)
Aug 22, 2012 10.35 10.36 10.20 10.28 30,238 -0.11(-1.06%)
Aug 21, 2012 10.84 10.93 10.34 10.39 69,617 -0.45(-4.15%)
Aug 20, 2012 10.75 10.93 10.59 10.84 92,108 +0.05(+0.46%)
Aug 17, 2012 10.27 10.81 10.17 10.79 125,739 +0.48(+4.66%)
Aug 16, 2012 10.17 10.34 10.14 10.31 118,278 +0.15(+1.48%)
Aug 15, 2012 9.870 10.24 9.850 10.16 174,394 +0.25(+2.52%)
Aug 14, 2012 9.990 10.03 9.810 9.910 136,011 -0.04(-0.40%)
Aug 13, 2012 9.820 9.960 9.770 9.950 103,010 +0.18(+1.84%)
Aug 10, 2012 9.550 9.990 9.530 9.770 136,704 +0.22(+2.30%)
Aug 09, 2012 9.530 9.590 9.460 9.550 140,094 +0.02(+0.21%)
Aug 08, 2012 9.490 9.630 9.410 9.530 153,333 +0.06(+0.63%)
Aug 07, 2012 9.440 9.531 9.270 9.470 112,660 +0.11(+1.18%)
Aug 06, 2012 9.380 9.589 9.250 9.360 100,290 +0.01(+0.11%)
Aug 03, 2012 9.260 9.380 9.080 9.350 119,453 +0.24(+2.63%)
Aug 02, 2012 9.070 9.210 8.940 9.110 107,413 -0.05(-0.55%)
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.