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

Digi Intl Inc (NQ: DGII )

27.39 +0.39 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 10.15 10.15 9.920 9.930 0 -0.22(-2.17%)
Jul 30, 2013 10.25 10.30 10.11 10.15 0 -0.04(-0.39%)
Jul 29, 2013 10.36 10.36 10.12 10.19 0 -0.22(-2.11%)
Jul 26, 2013 10.21 10.45 9.730 10.41 0 -0.02(-0.19%)
Jul 25, 2013 10.01 10.44 9.890 10.43 0 +0.45(+4.51%)
Jul 24, 2013 10.30 10.44 9.940 9.980 0 -0.26(-2.54%)
Jul 23, 2013 10.29 10.48 10.23 10.24 0 -0.04(-0.39%)
Jul 22, 2013 10.49 10.54 10.26 10.28 0 -0.22(-2.10%)
Jul 19, 2013 10.22 10.51 10.19 10.50 0 +0.26(+2.54%)
Jul 18, 2013 10.12 10.30 10.11 10.24 0 +0.10(+0.99%)
Jul 17, 2013 10.24 10.26 10.04 10.14 23,928 -0.04(-0.39%)
Jul 16, 2013 10.12 10.30 10.06 10.18 0 +0.03(+0.30%)
Jul 15, 2013 10.14 10.19 9.990 10.15 0 +0.05(+0.50%)
Jul 12, 2013 10.02 10.22 9.975 10.10 0 +0.04(+0.40%)
Jul 11, 2013 9.900 10.09 9.800 10.06 0 +0.25(+2.55%)
Jul 10, 2013 9.580 9.830 9.561 9.810 0 +0.24(+2.51%)
Jul 09, 2013 9.510 9.730 9.490 9.570 0 +0.12(+1.27%)
Jul 08, 2013 9.620 9.700 9.430 9.450 92,995 -0.18(-1.87%)
Jul 05, 2013 9.610 9.650 9.480 9.630 0 +0.15(+1.58%)
Jul 03, 2013 9.490 9.570 9.410 9.480 0 -0.01(-0.11%)
Jul 02, 2013 9.530 9.620 9.430 9.490 0 -0.02(-0.16%)
Jul 01, 2013 9.410 9.600 9.410 9.505 0 +0.14(+1.44%)
Jun 28, 2013 9.520 9.580 9.330 9.370 109,280 -0.14(-1.47%)
Jun 27, 2013 9.390 9.730 9.290 9.510 0 +0.15(+1.60%)
Jun 26, 2013 9.550 9.660 9.300 9.360 0 -0.10(-1.06%)
Jun 25, 2013 9.640 9.790 9.450 9.460 0 -0.09(-0.94%)
Jun 24, 2013 9.600 9.650 9.450 9.550 0 -0.07(-0.73%)
Jun 21, 2013 9.550 9.762 9.460 9.620 179,292 +0.11(+1.16%)
Jun 20, 2013 9.560 9.630 9.410 9.510 0 -0.16(-1.65%)
Jun 19, 2013 9.600 9.770 9.580 9.670 0 +0.07(+0.73%)
Jun 18, 2013 9.520 9.650 9.500 9.600 0 +0.11(+1.16%)
Jun 17, 2013 9.550 9.630 9.430 9.490 0 +0.01(+0.11%)
Jun 14, 2013 9.580 9.690 9.420 9.480 0 -0.14(-1.46%)
Jun 13, 2013 9.550 9.620 9.360 9.620 32,254 +0.11(+1.16%)
Jun 12, 2013 9.760 9.760 9.500 9.510 28,789 -0.23(-2.36%)
Jun 11, 2013 9.810 9.880 9.700 9.740 26,514 -0.16(-1.62%)
Jun 10, 2013 9.850 9.940 9.820 9.900 0 +0.10(+1.02%)
Jun 07, 2013 9.930 9.960 9.710 9.800 0 -0.06(-0.61%)
Jun 06, 2013 9.700 9.880 9.700 9.860 32,415 +0.13(+1.34%)
Jun 05, 2013 9.880 9.910 9.720 9.730 0 -0.14(-1.42%)
Jun 04, 2013 10.11 10.11 9.690 9.870 0 -0.20(-1.99%)
Jun 03, 2013 9.580 10.10 9.320 10.07 126,120 +0.48(+5.01%)
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%)
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.