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

Digi Intl Inc (NQ: DGII )

25.91 -0.44 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2003 6.120 6.270 5.900 5.960 43,800 -0.38(-5.99%)
Jul 30, 2003 6.250 6.350 6.060 6.340 56,600 +0.07(+1.12%)
Jul 29, 2003 6.010 6.320 6.010 6.270 111,000 +0.20(+3.29%)
Jul 28, 2003 5.900 6.209 5.900 6.070 39,900 -0.02(-0.33%)
Jul 25, 2003 6.200 6.290 5.810 6.090 62,600 -0.13(-2.11%)
Jul 24, 2003 6.410 6.550 6.200 6.221 70,300 -0.19(-2.95%)
Jul 23, 2003 6.760 6.780 6.200 6.410 238,300 -0.36(-5.32%)
Jul 22, 2003 6.610 6.770 6.500 6.770 109,500 +0.19(+2.89%)
Jul 21, 2003 6.700 6.750 6.400 6.580 101,300 +0.14(+2.17%)
Jul 18, 2003 6.100 7.000 5.950 6.440 287,500 +0.47(+7.87%)
Jul 17, 2003 6.520 6.520 5.420 5.970 391,800 -0.78(-11.56%)
Jul 16, 2003 7.200 7.200 6.400 6.750 166,300 -0.45(-6.25%)
Jul 15, 2003 7.310 7.310 7.130 7.200 116,000 +0.01(+0.15%)
Jul 14, 2003 7.020 7.340 6.950 7.189 138,200 +0.27(+3.89%)
Jul 11, 2003 7.000 7.290 6.900 6.920 104,500 -0.05(-0.72%)
Jul 10, 2003 7.010 7.010 6.500 6.970 119,900 -0.03(-0.43%)
Jul 09, 2003 6.950 7.050 6.880 7.000 234,800 +0.10(+1.45%)
Jul 08, 2003 6.370 6.990 6.250 6.900 263,700 +0.53(+8.32%)
Jul 07, 2003 6.050 6.550 6.010 6.370 151,500 +0.35(+5.81%)
Jul 03, 2003 6.000 6.100 5.850 6.020 72,000 +0.14(+2.38%)
Jul 02, 2003 5.700 6.060 5.590 5.880 76,088 +0.18(+3.16%)
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.