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

Digi Intl Inc (NQ: DGII )

27.00 +0.61 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
Jul 01, 2003 5.650 5.800 5.520 5.700 31,400 +0.02(+0.33%)
Jun 30, 2003 5.800 5.860 5.500 5.681 77,600 -0.12(-2.05%)
Jun 27, 2003 5.550 5.910 5.550 5.800 78,000 +0.20(+3.57%)
Jun 26, 2003 5.760 5.990 5.600 5.600 71,900 -0.20(-3.45%)
Jun 25, 2003 5.959 6.100 5.700 5.800 88,600 -0.09(-1.53%)
Jun 24, 2003 5.710 6.000 5.681 5.890 28,600 +0.24(+4.25%)
Jun 23, 2003 6.000 6.150 5.620 5.650 72,500 -0.42(-6.92%)
Jun 20, 2003 6.120 6.260 5.780 6.070 214,100 -0.04(-0.65%)
Jun 19, 2003 5.610 6.150 5.610 6.110 312,800 +0.49(+8.72%)
Jun 18, 2003 5.380 5.650 5.250 5.620 209,100 +0.32(+6.04%)
Jun 17, 2003 5.260 5.350 5.260 5.300 61,200 +0.03(+0.57%)
Jun 16, 2003 5.270 5.310 5.000 5.270 115,200 -0.08(-1.50%)
Jun 13, 2003 5.280 5.420 5.210 5.350 76,300 +0.08(+1.52%)
Jun 12, 2003 5.300 5.300 5.170 5.270 90,900 +0.02(+0.38%)
Jun 11, 2003 5.110 5.390 5.090 5.250 25,100 +0.07(+1.35%)
Jun 10, 2003 5.530 5.540 5.110 5.180 52,700 -0.23(-4.25%)
Jun 09, 2003 5.580 5.630 5.410 5.410 58,038 -0.17(-3.05%)
Jun 06, 2003 5.490 5.750 5.470 5.580 87,800 +0.10(+1.82%)
Jun 05, 2003 5.290 5.490 5.050 5.480 73,700 +0.20(+3.79%)
Jun 04, 2003 5.260 5.350 5.020 5.280 148,500 +0.01(+0.19%)
Jun 03, 2003 5.000 5.350 4.850 5.270 119,200 -0.03(-0.57%)
Jun 02, 2003 5.550 5.700 5.210 5.300 126,500 -0.19(-3.46%)
May 30, 2003 5.100 5.540 5.100 5.490 216,700 +0.32(+6.19%)
May 29, 2003 4.750 5.190 4.750 5.170 296,600 +0.45(+9.53%)
May 28, 2003 4.650 4.750 4.550 4.720 128,100 +0.10(+2.16%)
May 27, 2003 4.510 4.630 4.370 4.620 171,300 +0.13(+2.90%)
May 23, 2003 4.540 4.620 4.430 4.490 36,100 -0.01(-0.22%)
May 22, 2003 4.620 4.700 4.420 4.500 65,000 -0.08(-1.77%)
May 21, 2003 4.840 4.840 4.560 4.581 21,000 -0.06(-1.27%)
May 20, 2003 4.270 4.980 4.270 4.640 98,300 +0.39(+9.18%)
May 19, 2003 4.420 4.420 4.250 4.250 49,700 -0.16(-3.63%)
May 16, 2003 4.430 4.640 4.380 4.410 90,500 +0.03(+0.68%)
May 15, 2003 4.220 4.440 4.210 4.380 125,900 +0.09(+2.10%)
May 14, 2003 4.500 4.500 4.220 4.290 47,200 -0.10(-2.28%)
May 13, 2003 4.330 4.600 4.250 4.390 101,300 +0.04(+0.92%)
May 12, 2003 4.220 4.390 4.210 4.350 46,100 +0.04(+0.93%)
May 09, 2003 4.550 4.550 4.250 4.310 68,600 -0.14(-3.15%)
May 08, 2003 4.590 4.590 4.260 4.450 147,300 -0.11(-2.41%)
May 07, 2003 4.620 4.620 4.560 4.560 66,900 -0.09(-1.94%)
May 06, 2003 4.560 4.650 4.380 4.650 80,700 +0.10(+2.20%)
May 05, 2003 4.300 4.550 4.260 4.550 137,200 +0.29(+6.81%)
May 02, 2003 4.340 4.400 4.250 4.260 36,300 -0.09(-2.07%)
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.