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

Digi Intl Inc (NQ: DGII )

27.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2008 8.030 8.250 7.860 8.110 130,376 +0.11(+1.37%)
Dec 30, 2008 7.650 8.000 7.520 8.000 101,989 +0.42(+5.54%)
Dec 29, 2008 7.590 7.823 7.330 7.580 77,587 +0.00(+0.00%)
Dec 26, 2008 7.600 7.850 7.470 7.580 48,141 +0.03(+0.40%)
Dec 24, 2008 7.820 7.970 7.510 7.550 61,141 -0.24(-3.08%)
Dec 23, 2008 7.990 8.210 7.690 7.790 76,264 -0.07(-0.89%)
Dec 22, 2008 7.970 8.170 7.470 7.860 110,977 -0.10(-1.26%)
Dec 19, 2008 7.560 8.350 7.440 7.960 263,360 +0.57(+7.71%)
Dec 18, 2008 7.780 7.827 7.200 7.390 128,932 -0.39(-5.01%)
Dec 17, 2008 7.950 8.250 7.720 7.780 175,551 -0.28(-3.47%)
Dec 16, 2008 7.500 8.200 7.130 8.060 156,736 +0.76(+10.41%)
Dec 15, 2008 7.590 7.630 7.110 7.300 126,274 -0.25(-3.31%)
Dec 12, 2008 7.280 7.730 6.960 7.550 217,792 +0.07(+0.94%)
Dec 11, 2008 8.000 8.000 7.380 7.480 209,282 -1.30(-14.81%)
Dec 10, 2008 8.710 9.000 8.420 8.780 96,583 +0.16(+1.86%)
Dec 09, 2008 8.470 9.170 8.440 8.620 192,451 +0.01(+0.12%)
Dec 08, 2008 8.660 8.980 8.380 8.610 185,507 +0.01(+0.12%)
Dec 05, 2008 8.210 8.750 7.800 8.600 206,639 +0.32(+3.86%)
Dec 04, 2008 8.580 9.140 8.190 8.280 183,798 -0.43(-4.94%)
Dec 03, 2008 8.520 9.260 8.270 8.710 144,385 -0.12(-1.36%)
Dec 02, 2008 8.630 8.840 8.320 8.830 116,994 +0.40(+4.74%)
Dec 01, 2008 8.940 9.400 8.410 8.430 208,393 -0.79(-8.57%)
Nov 28, 2008 9.120 9.260 8.890 9.220 48,464 -0.06(-0.65%)
Nov 26, 2008 8.290 9.290 8.220 9.280 194,472 +0.79(+9.31%)
Nov 25, 2008 8.820 8.820 8.260 8.490 166,061 -0.18(-2.08%)
Nov 24, 2008 8.890 9.100 8.520 8.670 264,324 -0.04(-0.46%)
Nov 21, 2008 8.070 8.750 7.850 8.710 312,484 +0.80(+10.11%)
Nov 20, 2008 8.750 8.980 7.900 7.910 229,263 -0.90(-10.22%)
Nov 19, 2008 10.00 10.34 8.770 8.810 155,213 -1.19(-11.90%)
Nov 18, 2008 9.860 10.31 9.100 10.00 300,250 +0.08(+0.81%)
Nov 17, 2008 10.22 10.57 9.920 9.920 93,472 -0.44(-4.25%)
Nov 14, 2008 10.27 10.69 9.930 10.36 281,914 -0.17(-1.61%)
Nov 13, 2008 9.430 10.60 8.770 10.53 249,737 +1.09(+11.55%)
Nov 12, 2008 10.13 10.50 9.380 9.440 187,306 -0.85(-8.26%)
Nov 11, 2008 10.30 10.66 10.09 10.29 119,094 -0.09(-0.87%)
Nov 10, 2008 10.78 10.78 10.21 10.38 107,752 -0.19(-1.80%)
Nov 07, 2008 10.49 10.78 10.13 10.57 164,861 +0.21(+2.03%)
Nov 06, 2008 10.17 10.91 10.08 10.36 291,408 +0.26(+2.57%)
Nov 05, 2008 10.68 11.10 10.06 10.10 232,651 -0.57(-5.34%)
Nov 04, 2008 10.15 10.93 10.15 10.67 211,890 +0.69(+6.91%)
Nov 03, 2008 10.42 10.50 9.800 9.980 330,718 -0.26(-2.54%)
Oct 31, 2008 8.570 10.31 8.510 10.24 483,146 +2.02(+24.57%)
Oct 30, 2008 7.360 8.370 7.360 8.220 368,352 +1.09(+15.29%)
Oct 29, 2008 7.520 7.830 7.050 7.130 177,643 -0.36(-4.81%)
Oct 28, 2008 7.600 8.050 6.880 7.490 308,239 +0.18(+2.46%)
Oct 27, 2008 7.380 7.960 7.140 7.310 151,979 -0.28(-3.69%)
Oct 24, 2008 7.500 7.900 7.250 7.590 155,033 -0.48(-5.95%)
Oct 23, 2008 8.300 8.500 7.720 8.070 199,480 -0.18(-2.18%)
Oct 22, 2008 8.550 8.890 8.060 8.250 93,610 -0.39(-4.51%)
Oct 21, 2008 8.640 9.070 8.600 8.640 99,801 -0.16(-1.82%)
Oct 20, 2008 8.640 8.840 8.000 8.800 117,748 +0.30(+3.53%)
Oct 17, 2008 8.500 9.320 8.030 8.500 292,254 -0.39(-4.39%)
Oct 16, 2008 7.950 8.980 7.330 8.890 199,501 +1.07(+13.68%)
Oct 15, 2008 8.400 8.520 7.780 7.820 233,858 -0.73(-8.54%)
Oct 14, 2008 9.500 9.500 8.010 8.550 253,468 -0.60(-6.56%)
Oct 13, 2008 8.280 9.210 8.250 9.150 271,043 +1.23(+15.53%)
Oct 10, 2008 7.590 8.440 6.950 7.920 308,791 +0.07(+0.89%)
Oct 09, 2008 8.730 9.150 7.850 7.850 297,430 -0.56(-6.66%)
Oct 08, 2008 8.150 9.230 8.080 8.410 271,738 +0.12(+1.45%)
Oct 07, 2008 9.260 9.320 8.290 8.290 192,062 -0.96(-10.38%)
Oct 06, 2008 9.000 9.370 8.510 9.250 143,244 +0.14(+1.54%)
Oct 03, 2008 9.740 9.990 9.070 9.110 129,215 -0.47(-4.91%)
Oct 02, 2008 10.16 10.16 9.490 9.580 155,377 -0.66(-6.45%)
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.