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

Digi Intl Inc (NQ: DGII )

30.73 +0.33 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 29, 2009 8.350 8.690 8.038 8.660 399,781 +0.36(+4.34%)
May 28, 2009 8.150 8.370 8.070 8.300 137,273 +0.08(+0.97%)
May 27, 2009 8.300 8.360 8.180 8.220 82,093 -0.18(-2.14%)
May 26, 2009 7.680 8.400 7.620 8.400 129,048 +0.62(+7.97%)
May 22, 2009 7.700 7.900 7.380 7.780 62,198 +0.11(+1.43%)
May 21, 2009 7.660 7.750 7.330 7.670 87,056 -0.07(-0.90%)
May 20, 2009 7.860 8.120 7.680 7.740 107,174 -0.08(-1.02%)
May 19, 2009 7.700 7.950 7.500 7.820 75,367 +0.11(+1.43%)
May 18, 2009 7.540 7.760 7.450 7.710 63,607 +0.25(+3.35%)
May 15, 2009 7.500 7.670 7.330 7.460 68,597 -0.06(-0.80%)
May 14, 2009 7.310 7.570 7.210 7.520 98,053 +0.27(+3.72%)
May 13, 2009 7.420 7.540 7.250 7.250 111,931 -0.34(-4.48%)
May 12, 2009 7.800 7.800 7.540 7.590 112,053 -0.17(-2.19%)
May 11, 2009 7.610 7.770 7.370 7.760 63,315 -0.02(-0.26%)
May 08, 2009 7.580 7.900 7.330 7.780 134,342 +0.28(+3.73%)
May 07, 2009 7.400 7.580 7.100 7.500 166,267 +0.17(+2.32%)
May 06, 2009 7.170 7.350 7.020 7.330 164,705 +0.23(+3.24%)
May 05, 2009 7.440 7.460 7.060 7.100 189,899 -0.41(-5.46%)
May 04, 2009 7.380 7.550 7.180 7.510 146,384 +0.19(+2.60%)
May 01, 2009 7.270 7.400 6.930 7.320 126,520 +0.05(+0.69%)
Apr 30, 2009 7.240 7.400 7.080 7.270 196,910 +0.07(+0.97%)
Apr 29, 2009 6.800 7.230 6.700 7.200 160,806 +0.45(+6.67%)
Apr 28, 2009 6.580 6.830 6.400 6.750 168,545 +0.12(+1.81%)
Apr 27, 2009 6.880 6.940 6.550 6.630 187,004 -0.39(-5.56%)
Apr 24, 2009 6.850 7.170 6.600 7.020 445,478 -0.24(-3.31%)
Apr 23, 2009 7.710 7.710 7.110 7.260 204,023 -0.42(-5.47%)
Apr 22, 2009 7.820 8.060 7.590 7.680 76,912 -0.32(-4.00%)
Apr 21, 2009 7.540 8.200 7.430 8.000 166,595 +0.45(+5.96%)
Apr 20, 2009 7.750 7.810 7.360 7.550 80,354 -0.33(-4.19%)
Apr 17, 2009 7.790 7.940 7.580 7.880 103,098 +0.13(+1.68%)
Apr 16, 2009 7.700 7.810 7.250 7.750 165,947 +0.12(+1.57%)
Apr 15, 2009 7.420 7.640 7.320 7.630 96,210 +0.15(+2.01%)
Apr 14, 2009 7.480 7.600 7.260 7.480 96,825 -0.18(-2.35%)
Apr 13, 2009 6.900 7.680 6.840 7.660 164,300 +0.71(+10.22%)
Apr 09, 2009 7.260 7.470 6.800 6.950 345,013 -0.10(-1.42%)
Apr 08, 2009 7.790 7.790 6.880 7.050 326,060 -0.68(-8.80%)
Apr 07, 2009 7.940 8.110 7.700 7.730 182,605 -0.35(-4.33%)
Apr 06, 2009 8.490 8.490 7.850 8.080 118,907 -0.52(-6.05%)
Apr 03, 2009 8.210 8.630 8.190 8.600 85,011 +0.39(+4.75%)
Apr 02, 2009 8.090 8.540 7.990 8.210 130,835 +0.34(+4.32%)
Apr 01, 2009 7.610 7.910 7.330 7.870 101,307 +0.20(+2.61%)
Mar 31, 2009 7.740 7.920 7.570 7.670 140,897 +0.03(+0.39%)
Mar 30, 2009 7.450 7.680 7.150 7.640 130,405 -0.93(-10.85%)
Mar 26, 2009 7.890 8.570 7.780 8.570 196,442 +0.78(+10.01%)
Mar 25, 2009 7.420 7.790 7.390 7.790 151,949 +0.41(+5.56%)
Mar 24, 2009 7.390 7.610 7.348 7.380 76,921 -0.17(-2.25%)
Mar 23, 2009 7.470 7.620 7.350 7.550 154,626 +0.36(+5.01%)
Mar 20, 2009 7.740 7.740 7.180 7.190 206,454 -0.52(-6.74%)
Mar 19, 2009 7.810 7.810 7.580 7.710 67,668 +0.00(+0.00%)
Mar 18, 2009 7.460 7.750 7.410 7.710 97,633 +0.19(+2.53%)
Mar 17, 2009 7.330 7.600 7.290 7.520 98,853 +0.21(+2.87%)
Mar 16, 2009 7.870 7.940 7.260 7.310 133,583 -0.49(-6.28%)
Mar 13, 2009 7.820 7.910 7.570 7.800 66,554 +0.01(+0.13%)
Mar 12, 2009 7.140 7.790 6.980 7.790 100,868 +0.61(+8.50%)
Mar 11, 2009 7.320 7.450 6.940 7.180 116,685 -0.07(-0.97%)
Mar 10, 2009 6.790 7.260 6.740 7.250 97,196 +0.64(+9.68%)
Mar 09, 2009 6.680 6.820 6.600 6.610 90,622 -0.17(-2.51%)
Mar 06, 2009 6.620 6.790 6.530 6.780 221,812 +0.23(+3.51%)
Mar 05, 2009 6.840 7.000 6.520 6.550 140,696 -0.46(-6.56%)
Mar 04, 2009 6.810 7.110 6.770 7.010 180,830 +0.20(+2.94%)
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.