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

Digi Intl Inc (NQ: DGII )

26.60 -0.41 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2009 9.420 9.120 9.120 9.120 63,400 -0.31(-3.29%)
Dec 30, 2009 9.180 9.430 9.050 9.430 63,666 +0.24(+2.61%)
Dec 29, 2009 9.000 9.260 9.000 9.190 69,389 +0.04(+0.44%)
Dec 28, 2009 8.990 9.160 8.860 9.150 53,943 +0.19(+2.12%)
Dec 24, 2009 9.000 9.000 8.860 8.960 19,609 -0.01(-0.11%)
Dec 23, 2009 8.920 9.080 8.790 8.970 66,353 +0.12(+1.36%)
Dec 22, 2009 9.000 9.096 8.800 8.850 92,597 -0.12(-1.34%)
Dec 21, 2009 9.150 9.180 8.818 8.970 107,746 -0.14(-1.54%)
Dec 18, 2009 8.980 9.170 8.800 9.110 436,861 +0.21(+2.36%)
Dec 17, 2009 8.690 8.930 8.680 8.900 119,891 +0.18(+2.06%)
Dec 16, 2009 8.690 8.780 8.500 8.720 81,654 +0.12(+1.40%)
Dec 15, 2009 8.440 8.690 8.440 8.600 115,750 +0.10(+1.18%)
Dec 14, 2009 8.215 8.500 8.100 8.500 78,147 +0.40(+4.94%)
Dec 11, 2009 7.970 8.200 7.970 8.100 89,191 +0.19(+2.40%)
Dec 10, 2009 7.990 8.030 7.850 7.910 84,443 -0.03(-0.38%)
Dec 09, 2009 8.100 8.100 7.800 7.940 64,607 -0.13(-1.61%)
Dec 08, 2009 8.070 8.200 7.900 8.070 48,837 -0.06(-0.74%)
Dec 07, 2009 8.160 8.210 7.930 8.130 31,720 -0.06(-0.73%)
Dec 04, 2009 8.000 8.260 7.900 8.190 66,113 +0.36(+4.60%)
Dec 03, 2009 8.020 8.190 7.810 7.830 101,743 -0.14(-1.76%)
Dec 02, 2009 8.000 8.230 7.860 7.970 82,365 -0.05(-0.62%)
Dec 01, 2009 7.980 8.230 7.950 8.020 83,017 +0.13(+1.65%)
Nov 30, 2009 7.580 7.960 7.305 7.890 195,160 +0.27(+3.54%)
Nov 27, 2009 7.450 7.640 7.430 7.620 64,345 -0.05(-0.65%)
Nov 25, 2009 7.990 8.040 7.650 7.670 94,760 -0.36(-4.48%)
Nov 24, 2009 7.870 8.070 7.710 8.030 98,276 +0.13(+1.65%)
Nov 23, 2009 7.820 7.938 7.750 7.900 66,960 +0.20(+2.60%)
Nov 20, 2009 7.620 7.790 7.590 7.700 65,790 +0.01(+0.13%)
Nov 19, 2009 7.700 7.730 7.430 7.690 120,369 -0.09(-1.16%)
Nov 18, 2009 7.900 7.960 7.690 7.780 177,024 -0.12(-1.52%)
Nov 17, 2009 7.820 7.920 7.780 7.900 130,506 +0.04(+0.51%)
Nov 16, 2009 7.580 7.920 7.330 7.860 100,391 +0.36(+4.80%)
Nov 13, 2009 7.400 7.590 7.350 7.500 52,149 +0.12(+1.63%)
Nov 12, 2009 7.490 7.490 7.300 7.380 191,706 -0.06(-0.81%)
Nov 11, 2009 7.500 7.605 7.360 7.440 54,078 +0.00(+0.00%)
Nov 10, 2009 7.570 7.730 7.370 7.440 68,869 -0.16(-2.11%)
Nov 09, 2009 7.400 7.660 7.400 7.600 140,183 +0.23(+3.12%)
Nov 06, 2009 7.120 7.380 7.120 7.370 109,348 +0.17(+2.36%)
Nov 05, 2009 7.270 7.308 7.140 7.200 247,954 +0.01(+0.14%)
Nov 04, 2009 7.370 7.600 7.190 7.190 202,028 -0.17(-2.31%)
Nov 03, 2009 7.390 7.440 6.990 7.360 226,780 -0.07(-0.94%)
Nov 02, 2009 7.980 7.980 7.400 7.430 357,183 -0.52(-6.54%)
Oct 30, 2009 8.410 8.470 7.895 7.950 494,584 -0.60(-7.02%)
Oct 29, 2009 8.500 8.680 8.380 8.550 211,165 +0.06(+0.71%)
Oct 28, 2009 8.500 8.640 8.300 8.490 145,584 +0.00(+0.00%)
Oct 27, 2009 8.730 8.790 8.390 8.490 146,122 -0.24(-2.75%)
Oct 26, 2009 8.850 9.030 8.700 8.730 96,638 -0.08(-0.91%)
Oct 23, 2009 8.960 9.080 8.810 8.810 183,779 -0.17(-1.89%)
Oct 22, 2009 8.660 8.990 8.551 8.980 58,031 +0.28(+3.22%)
Oct 21, 2009 8.710 9.080 8.670 8.700 137,960 -0.01(-0.11%)
Oct 20, 2009 8.640 8.810 8.630 8.710 125,733 -0.09(-1.02%)
Oct 19, 2009 8.660 8.810 8.470 8.800 76,706 +0.20(+2.33%)
Oct 16, 2009 8.550 8.700 8.550 8.600 151,103 +0.01(+0.12%)
Oct 15, 2009 8.590 8.670 8.500 8.590 146,471 -0.11(-1.26%)
Oct 14, 2009 8.830 8.830 8.610 8.700 89,147 -0.11(-1.25%)
Oct 13, 2009 8.750 8.850 8.600 8.810 49,534 +0.02(+0.23%)
Oct 12, 2009 8.790 8.990 8.710 8.790 36,597 -0.13(-1.46%)
Oct 09, 2009 8.750 8.940 8.710 8.920 86,437 +0.16(+1.83%)
Oct 08, 2009 8.900 8.940 8.540 8.760 110,648 -0.05(-0.57%)
Oct 07, 2009 8.750 8.860 8.510 8.810 113,852 +0.06(+0.69%)
Oct 06, 2009 8.640 8.897 8.600 8.750 70,584 +0.14(+1.63%)
Oct 05, 2009 8.500 8.639 8.453 8.610 87,290 +0.13(+1.53%)
Oct 02, 2009 8.450 8.529 8.300 8.480 155,166 +0.03(+0.36%)
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.