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 (%)
Dec 31, 2012 9.380 9.526 9.330 9.480 99,858 +0.08(+0.85%)
Dec 28, 2012 9.270 9.470 9.150 9.400 73,784 +0.09(+0.97%)
Dec 27, 2012 9.460 9.460 9.300 9.310 159,875 -0.12(-1.27%)
Dec 26, 2012 9.370 9.506 9.340 9.430 73,200 +0.05(+0.53%)
Dec 24, 2012 9.400 9.525 9.350 9.380 97,413 -0.02(-0.21%)
Dec 21, 2012 9.470 9.640 9.280 9.400 335,999 -0.11(-1.16%)
Dec 20, 2012 9.520 9.620 9.440 9.510 171,537 -0.01(-0.15%)
Dec 19, 2012 9.500 9.650 9.440 9.525 154,334 -0.01(-0.06%)
Dec 18, 2012 9.570 9.620 9.460 9.530 87,907 -0.03(-0.31%)
Dec 17, 2012 9.590 9.735 9.490 9.560 112,843 -0.02(-0.21%)
Dec 14, 2012 9.600 9.660 9.500 9.580 58,424 -0.07(-0.73%)
Dec 13, 2012 9.590 9.660 9.518 9.650 69,064 +0.10(+1.05%)
Dec 12, 2012 9.640 9.700 9.550 9.550 105,464 -0.05(-0.52%)
Dec 11, 2012 9.650 9.820 9.545 9.600 291,159 +0.01(+0.10%)
Dec 10, 2012 9.750 9.840 9.550 9.590 236,434 -0.16(-1.64%)
Dec 07, 2012 9.750 9.790 9.699 9.750 93,310 +0.05(+0.52%)
Dec 06, 2012 9.650 9.780 9.530 9.700 233,484 +0.03(+0.31%)
Dec 05, 2012 9.740 9.860 9.660 9.670 110,878 -0.01(-0.10%)
Dec 04, 2012 9.510 9.810 9.510 9.680 210,981 -0.07(-0.72%)
Nov 30, 2012 9.590 9.980 9.570 9.750 164,396 +0.00(+0.00%)
Nov 29, 2012 9.750 9.930 9.730 9.750 107,109 +0.07(+0.72%)
Nov 28, 2012 9.330 10.00 9.330 9.680 427,517 +0.30(+3.20%)
Nov 27, 2012 9.310 9.550 9.310 9.380 110,263 +0.03(+0.32%)
Nov 26, 2012 9.360 9.540 9.290 9.350 75,706 +0.00(+0.00%)
Nov 23, 2012 9.230 9.480 9.230 9.350 35,549 +0.13(+1.41%)
Nov 21, 2012 9.400 9.450 9.120 9.220 52,127 -0.13(-1.39%)
Nov 20, 2012 9.280 9.450 9.150 9.350 45,773 +0.01(+0.11%)
Nov 19, 2012 9.380 9.380 9.140 9.340 47,801 +0.05(+0.54%)
Nov 16, 2012 9.290 9.380 9.160 9.290 63,188 -0.05(-0.54%)
Nov 15, 2012 9.190 9.520 9.183 9.340 80,895 +0.16(+1.75%)
Nov 14, 2012 9.260 9.390 9.060 9.179 39,925 -0.09(-0.96%)
Nov 13, 2012 9.160 9.420 9.160 9.268 26,780 +0.08(+0.85%)
Nov 12, 2012 9.320 9.390 9.180 9.190 36,222 -0.07(-0.76%)
Nov 09, 2012 9.110 9.400 9.110 9.260 38,343 +0.08(+0.87%)
Nov 08, 2012 9.220 9.420 8.661 9.180 47,804 -0.03(-0.33%)
Nov 07, 2012 9.240 9.300 9.090 9.210 44,202 -0.15(-1.60%)
Nov 06, 2012 9.322 9.470 9.300 9.360 37,236 +0.01(+0.11%)
Nov 05, 2012 9.230 9.460 9.220 9.350 59,525 +0.09(+0.97%)
Nov 02, 2012 9.310 9.410 9.180 9.260 82,106 +0.00(+0.00%)
Nov 01, 2012 9.450 9.490 9.250 9.260 64,866 -0.16(-1.70%)
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%)
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.