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

Digi Intl Inc (NQ: DGII )

30.95 +0.36 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 9.840 9.840 9.530 9.550 105,557 -0.26(-2.65%)
Feb 27, 2014 9.750 9.839 9.750 9.810 41,866 -0.01(-0.10%)
Feb 26, 2014 9.850 9.940 9.770 9.820 46,053 -0.06(-0.61%)
Feb 25, 2014 10.07 10.15 9.800 9.880 46,188 -0.21(-2.08%)
Feb 24, 2014 10.02 10.18 9.830 10.09 64,623 +0.26(+2.64%)
Feb 21, 2014 10.00 10.04 9.830 9.830 64,657 -0.12(-1.21%)
Feb 20, 2014 9.670 9.980 9.670 9.950 54,572 +0.30(+3.11%)
Feb 19, 2014 9.940 10.05 9.600 9.650 55,416 -0.29(-2.92%)
Feb 18, 2014 9.900 10.10 9.890 9.940 62,748 +0.07(+0.71%)
Feb 14, 2014 9.770 9.870 9.870 9.870 49,000 +0.11(+1.13%)
Feb 13, 2014 9.490 9.830 9.380 9.760 63,513 +0.15(+1.56%)
Feb 12, 2014 9.720 9.750 9.540 9.610 56,758 -0.14(-1.44%)
Feb 11, 2014 9.770 9.800 9.620 9.750 60,226 +0.01(+0.10%)
Feb 10, 2014 9.800 9.850 9.600 9.740 70,709 -0.10(-1.02%)
Feb 07, 2014 9.850 9.950 9.740 9.840 71,563 +0.00(+0.00%)
Feb 06, 2014 9.940 10.04 9.830 9.840 112,608 -0.06(-0.61%)
Feb 05, 2014 9.500 9.980 9.460 9.900 192,426 +0.35(+3.66%)
Feb 04, 2014 9.790 9.850 9.540 9.550 145,643 -0.22(-2.25%)
Feb 03, 2014 10.25 10.34 9.550 9.770 126,898 -0.53(-5.15%)
Jan 31, 2014 10.13 10.39 10.13 10.30 122,089 -0.08(-0.77%)
Jan 30, 2014 10.18 10.40 10.16 10.38 113,042 +0.28(+2.77%)
Jan 29, 2014 10.10 10.26 10.04 10.10 104,946 -0.09(-0.88%)
Jan 28, 2014 10.05 10.36 10.05 10.19 171,914 +0.15(+1.49%)
Jan 27, 2014 10.22 10.39 9.786 10.04 184,484 -0.20(-1.95%)
Jan 24, 2014 10.69 10.88 10.23 10.24 499,481 -1.85(-15.30%)
Jan 23, 2014 12.25 12.25 12.05 12.09 133,826 -0.21(-1.71%)
Jan 22, 2014 12.37 12.44 12.24 12.30 80,010 -0.01(-0.08%)
Jan 21, 2014 12.49 12.49 12.25 12.31 83,151 -0.06(-0.49%)
Jan 17, 2014 12.50 12.37 12.37 12.37 58,200 -0.17(-1.36%)
Jan 16, 2014 12.51 12.75 12.44 12.54 175,467 +0.05(+0.40%)
Jan 15, 2014 12.32 12.53 12.30 12.49 237,855 +0.17(+1.38%)
Jan 14, 2014 12.42 12.62 12.25 12.32 74,559 -0.06(-0.48%)
Jan 13, 2014 12.43 12.68 12.28 12.38 71,544 -0.09(-0.72%)
Jan 10, 2014 12.58 12.60 12.40 12.47 31,021 -0.13(-1.03%)
Jan 09, 2014 12.33 12.61 12.26 12.60 69,160 +0.28(+2.27%)
Jan 08, 2014 12.31 12.41 12.22 12.32 166,644 +0.00(+0.00%)
Jan 07, 2014 12.12 12.39 12.09 12.32 123,543 +0.27(+2.24%)
Jan 06, 2014 12.39 12.39 11.99 12.05 98,607 -0.25(-2.03%)
Jan 03, 2014 12.11 12.31 12.02 12.30 74,188 +0.19(+1.57%)
Jan 02, 2014 12.10 12.17 11.99 12.11 48,681 -0.01(-0.08%)
Dec 31, 2013 12.24 12.12 12.12 12.12 56,900 -0.06(-0.49%)
Dec 30, 2013 12.24 12.35 12.16 12.18 41,800 -0.02(-0.16%)
Dec 27, 2013 12.31 12.50 12.12 12.20 54,121 -0.05(-0.41%)
Dec 26, 2013 12.38 12.43 12.20 12.25 41,990 -0.05(-0.41%)
Dec 24, 2013 12.35 12.43 12.18 12.30 32,478 -0.02(-0.16%)
Dec 23, 2013 12.05 12.40 12.00 12.32 57,088 +0.31(+2.58%)
Dec 20, 2013 11.89 12.02 11.53 12.01 212,035 +0.15(+1.26%)
Dec 19, 2013 11.91 12.00 11.81 11.86 44,315 -0.10(-0.84%)
Dec 18, 2013 11.84 12.00 11.77 11.96 66,069 +0.16(+1.36%)
Dec 17, 2013 11.80 11.97 11.67 11.80 116,899 -0.02(-0.17%)
Dec 16, 2013 11.84 12.00 11.73 11.82 93,617 -0.01(-0.08%)
Dec 13, 2013 11.68 11.93 11.66 11.83 52,085 +0.12(+1.02%)
Dec 12, 2013 11.60 11.85 11.07 11.71 51,408 +0.12(+1.04%)
Dec 11, 2013 11.80 11.80 11.49 11.59 115,356 -0.16(-1.36%)
Dec 10, 2013 11.90 11.99 11.56 11.75 49,082 -0.20(-1.67%)
Dec 09, 2013 11.90 11.97 11.77 11.95 57,410 +0.10(+0.84%)
Dec 06, 2013 11.87 12.00 11.76 11.85 0 +0.06(+0.51%)
Dec 05, 2013 11.64 11.80 11.63 11.79 0 +0.12(+1.03%)
Dec 04, 2013 11.57 11.77 11.44 11.67 0 +0.02(+0.17%)
Dec 03, 2013 11.48 11.70 11.41 11.65 0 +0.12(+1.04%)
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.