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 (%)
Jun 30, 2014 9.150 9.450 9.125 9.420 70,539 +0.19(+2.06%)
Jun 27, 2014 8.950 9.314 8.890 9.230 304,387 +0.19(+2.10%)
Jun 26, 2014 8.920 9.100 8.830 9.040 35,072 +0.08(+0.89%)
Jun 25, 2014 8.900 8.990 8.770 8.960 62,977 -0.01(-0.11%)
Jun 24, 2014 9.040 9.500 8.970 8.970 59,287 -0.11(-1.21%)
Jun 23, 2014 9.120 9.120 8.955 9.080 43,832 -0.03(-0.33%)
Jun 20, 2014 9.460 9.460 9.070 9.110 219,401 -0.29(-3.09%)
Jun 19, 2014 9.320 9.480 9.160 9.400 47,282 +0.15(+1.62%)
Jun 18, 2014 9.100 9.285 8.997 9.250 47,430 +0.18(+1.98%)
Jun 17, 2014 8.750 9.150 8.740 9.070 71,138 +0.28(+3.19%)
Jun 16, 2014 8.900 8.930 8.670 8.790 46,165 -0.14(-1.57%)
Jun 13, 2014 8.790 8.960 8.650 8.930 44,998 +0.13(+1.48%)
Jun 12, 2014 8.960 8.960 8.660 8.800 55,707 -0.15(-1.68%)
Jun 11, 2014 9.130 9.170 8.890 8.950 59,199 -0.22(-2.40%)
Jun 10, 2014 9.280 9.420 9.140 9.170 59,653 -0.10(-1.08%)
Jun 06, 2014 9.320 9.400 9.040 9.270 85,094 +0.04(+0.43%)
Jun 05, 2014 8.810 9.240 8.750 9.230 76,539 +0.42(+4.77%)
Jun 04, 2014 8.340 9.020 8.270 8.810 95,191 +0.40(+4.76%)
Jun 03, 2014 8.540 8.610 8.361 8.410 97,860 -0.14(-1.64%)
Jun 02, 2014 8.870 8.870 8.500 8.550 52,781 -0.34(-3.82%)
May 30, 2014 8.860 9.000 8.560 8.890 100,543 +0.06(+0.68%)
May 29, 2014 9.070 9.190 8.790 8.830 75,681 -0.16(-1.78%)
May 28, 2014 8.990 9.130 8.950 8.990 78,406 -0.14(-1.53%)
May 27, 2014 9.000 9.240 8.900 9.130 68,286 +0.24(+2.70%)
May 23, 2014 8.490 8.890 8.890 8.890 61,500 +0.24(+2.77%)
May 22, 2014 8.350 8.650 8.130 8.650 19,416 +0.36(+4.34%)
May 21, 2014 8.290 8.420 8.160 8.290 55,645 +0.04(+0.48%)
May 20, 2014 8.320 8.320 7.900 8.250 200,881 -0.06(-0.72%)
May 19, 2014 8.190 8.890 8.150 8.310 81,056 +0.12(+1.47%)
May 16, 2014 8.160 8.198 8.050 8.190 102,043 +0.01(+0.12%)
May 15, 2014 8.200 8.416 8.090 8.180 76,137 -0.05(-0.61%)
May 14, 2014 8.770 8.948 8.230 8.230 63,057 -0.60(-6.80%)
May 13, 2014 9.070 9.224 8.780 8.830 63,019 -0.25(-2.75%)
May 12, 2014 8.470 9.190 8.470 9.080 82,464 +0.65(+7.71%)
May 09, 2014 8.110 8.470 8.110 8.430 42,796 +0.21(+2.55%)
May 08, 2014 8.500 8.590 8.200 8.220 53,389 -0.32(-3.75%)
May 07, 2014 8.230 8.570 8.160 8.540 82,092 +0.29(+3.52%)
May 06, 2014 8.240 8.390 8.100 8.250 92,116 +0.00(+0.00%)
May 05, 2014 8.420 8.564 8.140 8.250 91,653 -0.23(-2.71%)
May 02, 2014 8.670 8.750 8.400 8.480 106,773 -0.19(-2.19%)
May 01, 2014 8.800 8.920 8.550 8.670 199,286 -0.19(-2.14%)
Apr 30, 2014 8.800 8.916 8.730 8.860 76,813 +0.06(+0.68%)
Apr 29, 2014 8.730 8.900 8.530 8.800 130,468 +0.11(+1.27%)
Apr 28, 2014 8.930 9.060 8.501 8.690 190,628 -0.24(-2.69%)
Apr 25, 2014 9.660 10.05 8.920 8.930 339,199 -1.47(-14.13%)
Apr 24, 2014 10.10 10.54 10.07 10.40 85,460 +0.33(+3.28%)
Apr 23, 2014 10.05 10.34 9.980 10.07 61,561 -0.06(-0.59%)
Apr 22, 2014 10.06 10.30 10.05 10.13 47,436 +0.04(+0.40%)
Apr 21, 2014 10.18 10.38 10.06 10.09 35,714 -0.11(-1.08%)
Apr 17, 2014 9.760 10.20 10.20 10.20 40,500 +0.37(+3.76%)
Apr 16, 2014 9.800 9.900 9.600 9.830 35,329 +0.10(+1.03%)
Apr 15, 2014 9.820 9.820 9.330 9.730 63,039 -0.09(-0.92%)
Apr 14, 2014 9.820 9.910 9.550 9.820 59,577 +0.13(+1.34%)
Apr 11, 2014 9.880 10.05 9.630 9.690 45,058 -0.32(-3.20%)
Apr 10, 2014 10.24 10.24 9.910 10.01 78,530 -0.27(-2.63%)
Apr 09, 2014 10.21 10.29 10.10 10.28 36,193 +0.10(+0.98%)
Apr 08, 2014 10.07 10.25 10.04 10.18 46,755 +0.16(+1.60%)
Apr 07, 2014 9.980 10.15 9.850 10.02 150,913 +0.01(+0.10%)
Apr 04, 2014 10.73 10.73 9.860 10.01 68,307 -0.61(-5.74%)
Apr 03, 2014 10.30 10.70 10.20 10.62 54,206 +0.32(+3.11%)
Apr 02, 2014 10.40 10.40 10.10 10.30 40,085 -0.10(-0.96%)
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.