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 (%)
Mar 31, 2016 8.850 9.450 8.820 9.430 258,835 +0.58(+6.55%)
Mar 30, 2016 9.000 9.000 8.790 8.850 62,492 -0.10(-1.12%)
Mar 29, 2016 8.570 8.990 8.550 8.950 97,204 +0.29(+3.35%)
Mar 28, 2016 8.900 8.900 8.520 8.660 44,044 -0.19(-2.15%)
Mar 24, 2016 8.730 8.850 8.850 8.850 78,800 +0.05(+0.57%)
Mar 23, 2016 8.830 9.050 8.700 8.800 108,804 -0.05(-0.56%)
Mar 22, 2016 9.250 9.250 8.780 8.850 120,485 -0.45(-4.84%)
Mar 21, 2016 8.760 9.350 8.760 9.300 114,526 +0.57(+6.53%)
Mar 18, 2016 9.000 9.170 8.700 8.730 319,007 -0.21(-2.35%)
Mar 17, 2016 8.490 9.050 8.390 8.940 130,944 +0.45(+5.30%)
Mar 16, 2016 8.370 8.500 8.330 8.490 59,265 +0.13(+1.56%)
Mar 15, 2016 8.610 8.610 8.340 8.360 67,648 -0.28(-3.24%)
Mar 14, 2016 8.630 8.740 8.480 8.640 40,014 -0.02(-0.23%)
Mar 11, 2016 8.600 8.730 8.520 8.660 65,079 +0.11(+1.29%)
Mar 10, 2016 8.780 8.810 8.480 8.550 120,818 -0.20(-2.29%)
Mar 09, 2016 8.850 8.960 8.690 8.750 155,587 -0.07(-0.79%)
Mar 08, 2016 8.750 8.910 8.640 8.820 105,433 +0.00(+0.00%)
Mar 07, 2016 8.590 8.820 8.590 8.820 87,132 +0.17(+1.97%)
Mar 04, 2016 8.660 8.755 8.634 8.650 51,462 -0.02(-0.23%)
Mar 03, 2016 8.720 8.810 8.585 8.670 60,204 -0.08(-0.91%)
Mar 02, 2016 8.660 8.850 8.630 8.750 93,099 +0.06(+0.69%)
Mar 01, 2016 8.580 8.690 8.490 8.690 113,475 +0.20(+2.36%)
Feb 29, 2016 8.540 8.730 8.470 8.490 97,091 -0.09(-1.05%)
Feb 26, 2016 8.560 8.690 8.480 8.580 80,708 +0.09(+1.06%)
Feb 25, 2016 8.400 8.600 8.390 8.490 84,346 +0.08(+0.95%)
Feb 24, 2016 8.380 8.490 8.240 8.410 135,035 -0.06(-0.71%)
Feb 23, 2016 8.500 8.570 8.365 8.470 161,734 -0.03(-0.35%)
Feb 22, 2016 8.610 8.770 8.480 8.500 178,278 -0.09(-1.05%)
Feb 19, 2016 8.570 8.690 8.500 8.590 68,661 +0.00(+0.00%)
Feb 18, 2016 8.610 8.730 8.530 8.590 80,365 +0.03(+0.35%)
Feb 17, 2016 8.510 8.700 8.430 8.560 85,220 +0.09(+1.06%)
Feb 16, 2016 8.320 8.600 8.270 8.470 115,397 +0.20(+2.42%)
Feb 12, 2016 8.110 8.270 8.270 8.270 117,700 +0.39(+4.95%)
Feb 11, 2016 8.170 8.180 7.870 7.880 135,424 -0.41(-4.95%)
Feb 10, 2016 8.350 8.580 8.280 8.290 55,488 +0.00(+0.00%)
Feb 09, 2016 8.390 8.560 8.210 8.290 80,300 -0.19(-2.24%)
Feb 08, 2016 8.460 8.620 8.260 8.480 132,376 -0.08(-0.93%)
Feb 05, 2016 8.830 8.840 8.400 8.560 108,436 -0.27(-3.06%)
Feb 04, 2016 8.940 8.990 8.720 8.830 110,226 -0.06(-0.67%)
Feb 03, 2016 8.780 8.930 8.630 8.890 121,835 +0.15(+1.72%)
Feb 02, 2016 9.070 9.185 8.660 8.740 111,145 -0.45(-4.90%)
Feb 01, 2016 9.110 9.260 8.900 9.190 152,336 +0.07(+0.77%)
Jan 29, 2016 8.900 9.210 8.830 9.120 266,455 +0.21(+2.36%)
Jan 28, 2016 8.870 8.940 8.740 8.910 233,859 +0.08(+0.91%)
Jan 27, 2016 9.000 9.000 8.670 8.830 258,186 -0.20(-2.21%)
Jan 26, 2016 8.660 9.070 8.430 9.030 302,396 +0.41(+4.76%)
Jan 25, 2016 9.110 9.630 8.480 8.620 853,089 -0.16(-1.82%)
Jan 22, 2016 9.500 9.556 8.560 8.780 941,563 -1.67(-15.98%)
Jan 21, 2016 10.51 10.58 9.755 10.45 177,436 +0.05(+0.48%)
Jan 20, 2016 10.21 10.51 9.843 10.40 124,951 -0.01(-0.10%)
Jan 19, 2016 10.49 10.63 10.24 10.41 152,363 -0.06(-0.57%)
Jan 15, 2016 10.31 10.47 10.47 10.47 178,100 -0.15(-1.41%)
Jan 14, 2016 10.55 10.55 10.48 10.62 156,089 +0.17(+1.63%)
Jan 13, 2016 10.81 10.84 10.42 10.45 97,295 -0.35(-3.24%)
Jan 12, 2016 11.00 11.00 10.61 10.80 103,818 -0.08(-0.74%)
Jan 11, 2016 10.84 10.97 10.75 10.88 109,688 +0.14(+1.30%)
Jan 08, 2016 10.97 11.16 10.68 10.74 312,564 -0.11(-1.01%)
Jan 07, 2016 10.92 11.05 10.72 10.85 124,010 -0.19(-1.72%)
Jan 06, 2016 10.84 11.16 10.84 11.04 149,742 +0.01(+0.09%)
Jan 05, 2016 10.88 11.12 10.69 11.03 130,947 +0.20(+1.85%)
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.