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, 2013 9.610 9.840 9.530 9.800 137,959 +0.21(+2.19%)
Jan 30, 2013 9.380 9.650 9.320 9.590 72,880 +0.18(+1.91%)
Jan 29, 2013 9.440 9.560 9.320 9.410 99,137 -0.11(-1.16%)
Jan 28, 2013 9.640 9.739 9.430 9.520 89,659 -0.11(-1.14%)
Jan 25, 2013 9.480 9.700 9.110 9.630 165,925 -0.27(-2.73%)
Jan 24, 2013 9.710 10.04 9.710 9.900 101,966 +0.18(+1.85%)
Jan 23, 2013 9.590 9.760 9.570 9.720 301,068 +0.11(+1.14%)
Jan 22, 2013 9.830 9.860 9.490 9.610 156,804 -0.20(-2.04%)
Jan 18, 2013 10.16 10.17 9.790 9.810 91,152 -0.37(-3.63%)
Jan 17, 2013 10.18 10.32 10.15 10.18 54,806 +0.06(+0.59%)
Jan 16, 2013 10.31 10.31 10.12 10.12 76,589 -0.21(-2.03%)
Jan 15, 2013 10.18 10.35 10.18 10.33 53,768 +0.08(+0.78%)
Jan 14, 2013 9.830 10.36 9.650 10.25 84,403 +0.45(+4.59%)
Jan 11, 2013 9.690 9.810 9.620 9.800 50,959 +0.14(+1.45%)
Jan 10, 2013 9.650 9.710 9.540 9.660 37,277 +0.04(+0.42%)
Jan 09, 2013 9.670 9.723 9.540 9.620 72,588 -0.00(-0.00%)
Jan 08, 2013 9.910 9.910 9.620 9.620 80,462 -0.27(-2.73%)
Jan 07, 2013 9.640 10.01 9.640 9.890 79,782 +0.17(+1.75%)
Jan 04, 2013 9.620 9.750 9.470 9.720 97,403 +0.10(+1.04%)
Jan 03, 2013 9.680 9.730 9.550 9.620 113,789 -0.02(-0.21%)
Jan 02, 2013 9.668 9.790 9.480 9.640 145,408 +0.16(+1.69%)
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%)
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.