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, 2012 8.950 9.090 8.720 9.040 122,816 +0.12(+1.35%)
May 30, 2012 8.850 8.970 8.740 8.920 68,736 -0.02(-0.22%)
May 29, 2012 8.750 8.960 8.695 8.940 87,500 +0.34(+3.95%)
May 25, 2012 8.640 8.760 8.560 8.600 52,455 -0.07(-0.81%)
May 24, 2012 8.670 8.750 8.491 8.670 66,594 -0.01(-0.12%)
May 23, 2012 8.380 8.740 8.270 8.680 63,766 +0.20(+2.36%)
May 22, 2012 8.290 8.570 8.210 8.480 140,364 +0.21(+2.54%)
May 21, 2012 8.530 8.660 8.120 8.270 250,091 -0.49(-5.59%)
May 18, 2012 8.770 8.880 8.690 8.760 247,984 -0.02(-0.23%)
May 17, 2012 8.800 8.820 8.680 8.780 108,729 -0.02(-0.23%)
May 16, 2012 8.960 9.040 8.720 8.800 56,478 -0.14(-1.57%)
May 15, 2012 9.130 9.180 8.910 8.940 53,354 -0.21(-2.30%)
May 14, 2012 9.090 9.240 9.085 9.150 115,084 -0.05(-0.54%)
May 11, 2012 9.070 9.220 9.070 9.200 183,233 +0.03(+0.33%)
May 10, 2012 9.200 9.230 9.090 9.170 315,900 +0.03(+0.33%)
May 09, 2012 9.070 9.183 9.070 9.140 257,727 +0.00(+0.00%)
May 08, 2012 9.030 9.160 9.030 9.140 114,955 +0.00(+0.00%)
May 07, 2012 9.150 9.160 9.050 9.140 100,373 -0.01(-0.11%)
May 04, 2012 9.110 9.180 9.070 9.150 169,193 -0.02(-0.22%)
May 03, 2012 9.160 9.200 9.000 9.170 128,261 -0.03(-0.33%)
May 02, 2012 9.150 9.200 9.110 9.200 111,051 -0.05(-0.54%)
May 01, 2012 9.300 9.345 9.070 9.250 241,025 -0.02(-0.22%)
Apr 30, 2012 9.320 9.600 9.100 9.270 269,845 -0.09(-0.96%)
Apr 27, 2012 9.000 9.580 8.975 9.360 1,614,167 -1.83(-16.35%)
Apr 26, 2012 11.08 11.25 11.05 11.19 104,954 +0.05(+0.45%)
Apr 25, 2012 11.15 11.25 10.93 11.14 72,206 +0.16(+1.46%)
Apr 24, 2012 10.74 11.00 10.69 10.98 102,784 +0.23(+2.14%)
Apr 23, 2012 10.77 10.84 10.59 10.75 87,661 -0.21(-1.92%)
Apr 20, 2012 11.10 11.10 10.88 10.96 91,573 +0.10(+0.92%)
Apr 19, 2012 10.88 10.98 10.67 10.86 66,765 -0.01(-0.09%)
Apr 18, 2012 11.00 11.03 10.77 10.87 72,893 -0.20(-1.81%)
Apr 17, 2012 11.02 11.31 11.02 11.07 79,984 +0.29(+2.69%)
Apr 16, 2012 10.69 11.00 10.61 10.78 73,857 +0.11(+1.03%)
Apr 13, 2012 10.69 10.72 10.42 10.67 78,948 -0.04(-0.37%)
Apr 12, 2012 10.43 10.76 10.40 10.71 66,207 +0.25(+2.39%)
Apr 11, 2012 10.26 10.53 10.23 10.46 90,234 +0.28(+2.75%)
Apr 10, 2012 10.56 10.68 10.17 10.18 98,282 -0.41(-3.87%)
Apr 09, 2012 10.61 10.73 10.51 10.59 71,942 -0.22(-2.04%)
Apr 05, 2012 10.75 11.01 10.75 10.81 57,376 -0.01(-0.09%)
Apr 04, 2012 10.87 10.91 10.73 10.82 73,294 -0.19(-1.73%)
Apr 03, 2012 11.39 11.39 10.82 11.01 91,572 -0.39(-3.42%)
Apr 02, 2012 10.90 11.46 10.62 11.40 155,466 +0.41(+3.73%)
Mar 30, 2012 11.12 11.30 10.86 10.99 101,954 -0.04(-0.36%)
Mar 29, 2012 10.90 11.08 10.84 11.03 37,820 +0.03(+0.27%)
Mar 28, 2012 11.00 11.05 10.87 11.00 137,392 +0.00(+0.00%)
Mar 27, 2012 11.01 11.10 10.86 11.00 172,926 -0.01(-0.09%)
Mar 26, 2012 11.18 11.33 11.00 11.01 103,349 -0.08(-0.72%)
Mar 23, 2012 11.06 11.14 10.86 11.09 45,804 +0.02(+0.18%)
Mar 22, 2012 10.84 11.12 10.84 11.07 56,267 +0.18(+1.65%)
Mar 21, 2012 11.07 11.13 10.86 10.89 85,247 -0.16(-1.45%)
Mar 20, 2012 11.00 11.17 10.84 11.05 54,286 +0.02(+0.18%)
Mar 19, 2012 10.70 11.14 10.62 11.03 69,535 +0.33(+3.08%)
Mar 16, 2012 10.75 10.89 10.69 10.70 103,180 -0.01(-0.09%)
Mar 15, 2012 10.62 10.71 10.33 10.71 89,911 +0.12(+1.13%)
Mar 14, 2012 10.81 10.99 10.54 10.59 53,286 -0.24(-2.22%)
Mar 13, 2012 10.72 10.94 10.58 10.83 69,511 +0.22(+2.07%)
Mar 12, 2012 10.65 10.68 10.44 10.61 39,302 -0.07(-0.66%)
Mar 09, 2012 10.10 10.72 10.10 10.68 87,253 +0.58(+5.74%)
Mar 08, 2012 10.34 10.49 9.980 10.10 133,006 -0.21(-2.04%)
Mar 07, 2012 10.11 10.37 10.03 10.31 122,106 +0.27(+2.69%)
Mar 06, 2012 10.00 10.20 9.965 10.04 216,258 -0.09(-0.89%)
Mar 05, 2012 10.45 10.45 10.08 10.13 95,474 -0.29(-2.78%)
Mar 02, 2012 10.93 11.00 10.26 10.42 125,129 -0.49(-4.49%)
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.