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 29, 2015 9.860 10.05 9.850 9.960 74,595 -0.03(-0.30%)
May 28, 2015 9.860 10.16 9.790 9.990 124,206 +0.19(+1.94%)
May 27, 2015 9.410 9.850 9.355 9.800 70,402 +0.46(+4.93%)
May 26, 2015 9.500 9.570 9.220 9.340 41,808 -0.16(-1.68%)
May 22, 2015 9.160 9.500 9.500 9.500 58,000 +0.34(+3.71%)
May 21, 2015 9.370 9.370 9.050 9.160 70,156 -0.13(-1.40%)
May 20, 2015 9.560 9.560 9.250 9.290 64,429 -0.23(-2.42%)
May 19, 2015 9.470 9.590 9.310 9.520 33,212 +0.05(+0.53%)
May 18, 2015 9.460 9.610 9.390 9.470 32,169 +0.08(+0.85%)
May 15, 2015 9.540 9.540 9.270 9.390 57,276 -0.13(-1.37%)
May 14, 2015 9.380 9.540 9.310 9.520 49,911 +0.18(+1.93%)
May 13, 2015 9.440 9.470 9.260 9.340 43,058 -0.08(-0.85%)
May 12, 2015 9.540 9.540 9.370 9.420 68,011 -0.14(-1.46%)
May 11, 2015 9.680 9.840 9.550 9.560 45,396 -0.19(-1.95%)
May 08, 2015 9.760 9.800 9.640 9.750 50,296 +0.09(+0.93%)
May 07, 2015 9.760 9.800 9.610 9.660 36,569 -0.15(-1.53%)
May 06, 2015 9.630 9.810 9.520 9.810 49,694 +0.13(+1.34%)
May 05, 2015 9.780 9.910 9.440 9.680 88,295 -0.16(-1.63%)
May 04, 2015 9.900 10.11 9.810 9.840 40,402 -0.07(-0.71%)
May 01, 2015 10.06 10.16 9.840 9.910 49,618 -0.19(-1.88%)
Apr 30, 2015 9.960 10.11 9.910 10.10 116,637 +0.06(+0.60%)
Apr 29, 2015 10.17 10.17 9.940 10.04 93,631 -0.14(-1.38%)
Apr 28, 2015 10.00 10.21 10.00 10.18 82,811 +0.12(+1.19%)
Apr 27, 2015 9.980 10.14 9.890 10.06 108,425 +0.06(+0.60%)
Apr 24, 2015 10.56 10.69 9.810 10.00 111,008 +0.36(+3.73%)
Apr 23, 2015 9.420 9.670 9.350 9.640 36,279 +0.24(+2.55%)
Apr 22, 2015 9.340 9.430 9.200 9.400 53,289 +0.11(+1.18%)
Apr 21, 2015 9.250 9.360 9.180 9.290 20,592 +0.04(+0.43%)
Apr 20, 2015 9.100 9.490 9.100 9.250 57,407 +0.13(+1.43%)
Apr 17, 2015 9.080 9.255 8.950 9.120 88,018 -0.03(-0.33%)
Apr 16, 2015 9.400 9.470 9.130 9.150 75,951 -0.27(-2.87%)
Apr 15, 2015 9.720 9.720 9.380 9.420 96,276 -0.29(-2.99%)
Apr 14, 2015 9.700 9.764 9.590 9.710 59,590 -0.04(-0.41%)
Apr 13, 2015 9.920 9.920 9.680 9.750 41,152 -0.19(-1.91%)
Apr 10, 2015 10.05 10.05 9.880 9.940 28,668 -0.04(-0.40%)
Apr 09, 2015 9.980 10.04 9.840 9.980 18,955 -0.04(-0.40%)
Apr 08, 2015 10.10 10.21 9.930 10.02 84,108 -0.07(-0.69%)
Apr 07, 2015 10.17 10.33 9.990 10.09 48,511 -0.07(-0.69%)
Apr 06, 2015 10.06 10.20 9.990 10.16 19,206 +0.00(+0.00%)
Apr 02, 2015 10.14 10.16 10.16 10.16 65,800 -0.07(-0.68%)
Apr 01, 2015 9.920 10.26 9.710 10.23 58,934 +0.25(+2.51%)
Mar 31, 2015 9.980 10.05 9.695 9.980 80,027 -0.02(-0.20%)
Mar 30, 2015 10.12 10.12 9.900 10.00 69,263 -0.02(-0.20%)
Mar 27, 2015 9.850 10.11 9.762 10.02 61,609 +0.19(+1.93%)
Mar 26, 2015 9.700 9.850 9.690 9.830 61,789 +0.10(+1.03%)
Mar 25, 2015 10.40 10.41 9.720 9.730 75,522 -0.66(-6.35%)
Mar 24, 2015 10.34 10.63 10.32 10.39 67,633 +0.06(+0.58%)
Mar 23, 2015 10.25 10.42 10.25 10.33 84,933 -0.01(-0.10%)
Mar 20, 2015 10.30 10.43 10.30 10.34 148,719 +0.10(+0.98%)
Mar 19, 2015 10.27 10.36 10.14 10.24 107,018 -0.09(-0.87%)
Mar 18, 2015 10.37 10.37 10.06 10.33 47,925 -0.09(-0.86%)
Mar 17, 2015 10.18 10.45 10.16 10.42 51,646 +0.24(+2.36%)
Mar 16, 2015 10.26 10.26 10.04 10.18 65,138 -0.06(-0.59%)
Mar 13, 2015 10.23 10.38 10.00 10.24 52,620 -0.04(-0.39%)
Mar 12, 2015 10.19 10.33 10.02 10.28 92,079 +0.19(+1.88%)
Mar 11, 2015 9.990 10.24 9.942 10.09 48,378 +0.09(+0.90%)
Mar 10, 2015 10.01 10.11 9.950 10.00 66,294 -0.15(-1.48%)
Mar 09, 2015 10.14 10.27 10.04 10.15 53,183 +0.07(+0.69%)
Mar 06, 2015 10.13 10.22 10.07 10.08 58,359 -0.17(-1.66%)
Mar 05, 2015 10.43 10.43 10.07 10.25 45,967 -0.20(-1.91%)
Mar 04, 2015 10.45 10.54 10.30 10.45 57,616 -0.08(-0.76%)
Mar 03, 2015 10.54 10.72 10.49 10.53 55,111 -0.09(-0.85%)
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.