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 (%)
May 31, 2013 9.760 9.760 9.570 9.590 42,902 -0.24(-2.44%)
May 30, 2013 9.810 9.890 9.700 9.830 22,836 +0.02(+0.20%)
May 29, 2013 9.880 9.990 9.750 9.810 23,840 -0.15(-1.51%)
May 28, 2013 10.00 10.23 9.720 9.960 76,116 +0.03(+0.30%)
May 24, 2013 9.630 9.950 9.450 9.930 0 +0.29(+3.01%)
May 23, 2013 9.390 9.640 9.390 9.640 0 +0.19(+2.01%)
May 22, 2013 9.480 9.690 9.370 9.450 0 -0.05(-0.53%)
May 21, 2013 9.580 9.650 9.280 9.500 0 -0.05(-0.52%)
May 20, 2013 9.560 9.790 9.360 9.550 0 -0.05(-0.52%)
May 17, 2013 9.480 9.620 9.400 9.600 0 +0.12(+1.27%)
May 16, 2013 9.590 9.750 9.400 9.480 32,741 -0.11(-1.15%)
May 15, 2013 9.310 9.610 9.300 9.590 0 +0.29(+3.12%)
May 13, 2013 9.440 9.440 9.220 9.300 0 -0.15(-1.59%)
May 10, 2013 9.330 9.450 9.200 9.450 0 +0.16(+1.72%)
May 09, 2013 9.180 9.300 9.160 9.290 0 +0.07(+0.76%)
May 08, 2013 9.060 9.220 8.980 9.220 0 +0.16(+1.77%)
May 07, 2013 8.960 9.090 8.925 9.060 0 +0.09(+1.00%)
May 06, 2013 8.990 9.005 8.910 8.970 0 -0.05(-0.55%)
May 03, 2013 8.800 9.080 8.800 9.020 0 +0.32(+3.68%)
May 02, 2013 8.600 8.770 8.590 8.700 0 +0.14(+1.64%)
May 01, 2013 9.100 9.110 8.510 8.560 155,930 -0.56(-6.14%)
Apr 30, 2013 9.270 9.270 9.080 9.120 0 -0.18(-1.94%)
Apr 29, 2013 9.090 9.393 9.090 9.300 38,553 +0.20(+2.20%)
Apr 26, 2013 9.320 9.320 9.070 9.100 139,513 -0.22(-2.36%)
Apr 25, 2013 9.150 9.339 9.150 9.320 56,324 +0.20(+2.19%)
Apr 24, 2013 9.080 9.170 9.040 9.120 49,517 +0.01(+0.11%)
Apr 23, 2013 8.890 9.140 8.850 9.110 56,612 +0.29(+3.29%)
Apr 22, 2013 8.910 8.960 8.672 8.820 85,127 -0.10(-1.12%)
Apr 19, 2013 8.920 8.960 8.870 8.920 63,037 -0.01(-0.11%)
Apr 18, 2013 8.860 9.110 8.860 8.930 64,030 +0.11(+1.25%)
Apr 17, 2013 8.830 8.900 8.750 8.820 91,987 -0.03(-0.34%)
Apr 16, 2013 8.820 8.890 8.680 8.850 51,108 +0.10(+1.14%)
Apr 15, 2013 8.950 8.970 8.735 8.750 86,699 -0.25(-2.78%)
Apr 12, 2013 9.080 9.100 8.990 9.000 32,444 -0.13(-1.42%)
Apr 11, 2013 9.037 9.160 9.010 9.130 51,128 +0.10(+1.11%)
Apr 10, 2013 8.700 9.030 8.680 9.030 82,580 +0.34(+3.91%)
Apr 09, 2013 8.800 8.810 8.631 8.690 100,073 -0.14(-1.59%)
Apr 08, 2013 9.000 9.000 8.800 8.830 47,158 -0.17(-1.89%)
Apr 05, 2013 8.690 9.000 8.690 9.000 124,962 +0.17(+1.93%)
Apr 04, 2013 8.770 8.850 8.750 8.830 57,902 +0.03(+0.34%)
Apr 03, 2013 8.760 8.890 8.760 8.800 68,689 +0.01(+0.11%)
Apr 02, 2013 8.950 8.960 8.770 8.790 81,530 -0.13(-1.46%)
Apr 01, 2013 8.920 9.040 8.790 8.920 169,773 -0.01(-0.11%)
Mar 28, 2013 9.220 9.220 8.750 8.930 284,063 -0.29(-3.15%)
Mar 27, 2013 9.370 9.370 9.140 9.220 71,563 -0.21(-2.23%)
Mar 26, 2013 9.740 9.740 9.390 9.430 64,402 -0.25(-2.58%)
Mar 25, 2013 9.680 9.760 9.560 9.680 68,771 +0.03(+0.31%)
Mar 22, 2013 9.610 9.670 9.430 9.650 69,122 +0.09(+0.94%)
Mar 21, 2013 9.720 9.730 9.470 9.560 74,715 -0.22(-2.25%)
Mar 20, 2013 9.890 10.01 9.750 9.780 71,910 -0.09(-0.91%)
Mar 19, 2013 9.930 10.08 9.870 9.870 35,171 -0.08(-0.80%)
Mar 18, 2013 9.920 10.09 9.870 9.950 38,923 -0.06(-0.60%)
Mar 15, 2013 10.18 10.20 9.860 10.01 164,226 -0.16(-1.57%)
Mar 14, 2013 10.05 10.17 9.920 10.17 58,996 +0.17(+1.70%)
Mar 13, 2013 9.920 10.06 9.870 10.00 44,987 +0.11(+1.11%)
Mar 12, 2013 10.00 10.25 9.890 9.890 125,767 -0.12(-1.20%)
Mar 11, 2013 10.18 10.22 10.00 10.01 59,160 -0.21(-2.05%)
Mar 08, 2013 10.10 10.28 10.01 10.22 101,614 +0.21(+2.10%)
Mar 07, 2013 10.01 10.08 9.960 10.01 35,438 -0.04(-0.40%)
Mar 06, 2013 10.03 10.24 9.800 10.05 32,736 +0.01(+0.10%)
Mar 05, 2013 9.870 10.15 9.870 10.04 44,059 +0.22(+2.24%)
Mar 04, 2013 9.980 9.980 9.790 9.820 56,067 -0.20(-2.00%)
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.