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 (%)
Nov 30, 2010 9.390 9.650 9.290 9.600 93,679 +0.08(+0.84%)
Nov 29, 2010 9.800 9.840 9.410 9.520 62,273 -0.29(-2.96%)
Nov 26, 2010 9.910 9.990 9.800 9.810 16,633 -0.31(-3.06%)
Nov 24, 2010 9.770 10.12 10.12 10.12 69,221 +0.44(+4.55%)
Nov 23, 2010 9.700 9.770 9.580 9.680 28,916 -0.14(-1.43%)
Nov 22, 2010 9.740 9.890 9.540 9.820 23,416 +0.01(+0.10%)
Nov 19, 2010 9.650 9.870 9.540 9.810 52,199 +0.17(+1.76%)
Nov 18, 2010 9.710 10.06 9.580 9.640 49,954 +0.07(+0.73%)
Nov 17, 2010 9.820 9.939 9.550 9.570 36,768 -0.21(-2.15%)
Nov 16, 2010 9.940 10.07 9.680 9.780 70,186 -0.22(-2.20%)
Nov 15, 2010 10.18 10.33 9.970 10.00 40,021 -0.08(-0.79%)
Nov 12, 2010 10.04 10.41 10.04 10.08 76,847 -0.10(-0.98%)
Nov 11, 2010 10.38 10.54 10.10 10.18 41,158 -0.37(-3.51%)
Nov 10, 2010 10.16 10.66 10.07 10.55 88,082 +0.43(+4.25%)
Nov 09, 2010 10.41 10.45 10.04 10.12 56,007 -0.26(-2.50%)
Nov 08, 2010 10.36 10.50 10.26 10.38 78,869 -0.06(-0.57%)
Nov 05, 2010 10.45 10.55 10.33 10.44 41,239 -0.04(-0.38%)
Nov 04, 2010 10.11 10.50 10.09 10.48 82,585 +0.45(+4.49%)
Nov 03, 2010 10.20 10.24 9.900 10.03 61,480 -0.21(-2.05%)
Nov 02, 2010 9.900 10.26 9.790 10.24 80,090 +0.43(+4.38%)
Nov 01, 2010 9.730 10.00 9.490 9.810 106,861 +0.15(+1.55%)
Oct 29, 2010 9.290 10.05 9.290 9.660 115,125 +0.29(+3.09%)
Oct 28, 2010 9.780 9.780 9.360 9.370 121,876 -0.29(-3.00%)
Oct 27, 2010 9.770 9.860 9.560 9.660 53,575 -0.27(-2.72%)
Oct 25, 2010 9.880 10.05 9.670 9.930 62,443 +0.16(+1.64%)
Oct 22, 2010 9.740 9.850 9.590 9.770 38,520 +0.07(+0.72%)
Oct 21, 2010 9.760 9.910 9.490 9.700 118,265 +0.02(+0.21%)
Oct 20, 2010 10.50 10.55 9.400 9.680 146,119 -0.80(-7.63%)
Oct 19, 2010 10.58 10.72 10.33 10.48 142,175 -0.31(-2.87%)
Oct 18, 2010 10.57 10.84 10.05 10.79 109,982 +0.28(+2.66%)
Oct 15, 2010 10.70 10.80 10.48 10.51 95,877 -0.08(-0.76%)
Oct 14, 2010 10.04 10.60 9.990 10.59 71,938 +0.51(+5.06%)
Oct 13, 2010 10.04 10.16 9.880 10.08 58,309 +0.07(+0.70%)
Oct 12, 2010 9.830 10.05 9.600 10.01 64,400 +0.14(+1.42%)
Oct 11, 2010 10.01 10.12 9.830 9.870 40,331 -0.19(-1.89%)
Oct 08, 2010 9.950 10.12 9.830 10.06 52,945 +0.11(+1.11%)
Oct 07, 2010 10.11 10.15 9.934 9.950 86,278 -0.12(-1.19%)
Oct 06, 2010 10.15 10.15 9.870 10.07 71,304 -0.08(-0.79%)
Oct 05, 2010 9.560 10.35 9.490 10.15 98,027 +0.69(+7.29%)
Oct 04, 2010 9.500 9.550 9.400 9.460 66,810 -0.04(-0.42%)
Oct 01, 2010 9.560 9.560 9.370 9.500 47,715 +0.01(+0.11%)
Sep 30, 2010 9.530 9.530 9.360 9.490 135,230 +0.03(+0.32%)
Sep 29, 2010 9.370 9.550 9.181 9.460 76,729 +0.04(+0.42%)
Sep 28, 2010 9.230 9.490 8.920 9.420 88,055 +0.25(+2.75%)
Sep 27, 2010 9.460 9.470 9.020 9.168 28,086 -0.26(-2.78%)
Sep 24, 2010 9.110 9.450 9.070 9.430 65,120 +0.45(+5.01%)
Sep 23, 2010 9.120 9.310 8.960 8.980 77,684 -0.23(-2.50%)
Sep 22, 2010 9.070 9.230 8.870 9.210 54,350 +0.08(+0.88%)
Sep 21, 2010 9.120 9.340 9.040 9.130 95,997 -0.03(-0.33%)
Sep 20, 2010 8.510 9.200 8.510 9.160 108,184 +0.64(+7.51%)
Sep 17, 2010 8.520 8.620 8.450 8.520 134,557 +0.11(+1.31%)
Sep 15, 2010 8.380 8.480 8.350 8.410 33,906 +0.02(+0.24%)
Sep 14, 2010 8.380 8.490 8.270 8.390 56,536 +0.00(+0.00%)
Sep 13, 2010 8.210 8.410 8.200 8.390 92,808 +0.28(+3.45%)
Sep 10, 2010 8.060 8.260 8.040 8.110 51,896 +0.05(+0.62%)
Sep 09, 2010 8.110 8.210 7.980 8.060 71,067 +0.10(+1.26%)
Sep 08, 2010 7.670 7.970 7.670 7.960 80,204 +0.33(+4.33%)
Sep 07, 2010 7.840 8.000 7.620 7.630 71,310 -0.26(-3.30%)
Sep 03, 2010 7.720 7.910 7.690 7.890 58,410 +0.28(+3.68%)
Sep 02, 2010 7.850 7.860 7.520 7.610 103,557 -0.30(-3.79%)
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.