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, 2020 10.98 11.16 10.55 11.13 142,500 +0.03(+0.27%)
May 28, 2020 11.88 11.88 11.03 11.10 129,567 -0.54(-4.64%)
May 27, 2020 11.53 11.74 11.23 11.64 162,903 +0.27(+2.37%)
May 26, 2020 11.40 11.54 11.30 11.37 128,163 +0.38(+3.41%)
May 22, 2020 11.25 11.25 10.87 10.99 63,300 -0.20(-1.74%)
May 21, 2020 11.37 11.55 11.14 11.19 103,123 -0.22(-1.93%)
May 20, 2020 11.12 11.58 11.04 11.41 121,145 +0.44(+4.01%)
May 19, 2020 10.86 11.36 10.78 10.97 143,008 +0.03(+0.23%)
May 18, 2020 10.80 11.06 10.71 10.95 192,691 +0.52(+4.94%)
May 15, 2020 10.18 10.49 9.990 10.43 170,100 +0.18(+1.76%)
May 14, 2020 10.05 10.30 9.720 10.25 147,032 -0.02(-0.19%)
May 13, 2020 11.02 11.16 9.630 10.27 247,694 -0.91(-8.14%)
May 12, 2020 11.86 11.90 11.06 11.18 278,139 -0.63(-5.33%)
May 11, 2020 12.01 12.29 11.64 11.81 180,974 -0.28(-2.32%)
May 08, 2020 11.50 12.34 11.00 12.09 303,500 +1.05(+9.51%)
May 07, 2020 10.75 11.10 10.57 11.04 128,455 +0.48(+4.55%)
May 06, 2020 10.63 10.73 10.40 10.56 89,584 -0.11(-1.03%)
May 05, 2020 11.00 11.23 10.60 10.67 114,972 -0.12(-1.11%)
May 04, 2020 10.48 10.91 10.20 10.79 129,492 +0.16(+1.51%)
May 01, 2020 10.97 11.38 10.38 10.63 215,200 -0.72(-6.34%)
Apr 30, 2020 11.82 11.88 11.21 11.35 125,282 -0.69(-5.73%)
Apr 29, 2020 11.74 12.18 11.65 12.04 258,588 +0.64(+5.61%)
Apr 28, 2020 10.98 11.84 10.98 11.40 229,004 +0.75(+7.04%)
Apr 27, 2020 10.42 10.71 10.22 10.65 111,217 +0.31(+3.00%)
Apr 24, 2020 10.25 10.39 9.952 10.34 108,500 +0.09(+0.88%)
Apr 23, 2020 10.12 10.60 10.10 10.25 104,406 +0.18(+1.79%)
Apr 22, 2020 9.770 10.16 9.580 10.07 131,765 +0.56(+5.89%)
Apr 21, 2020 10.05 10.19 9.380 9.510 162,145 -0.90(-8.65%)
Apr 20, 2020 9.910 11.20 9.910 10.41 228,818 +0.23(+2.26%)
Apr 17, 2020 9.610 10.27 9.610 10.18 140,500 +0.76(+8.07%)
Apr 16, 2020 9.410 9.640 9.030 9.420 184,146 +0.02(+0.21%)
Apr 15, 2020 9.500 9.620 9.020 9.400 150,769 -0.17(-1.78%)
Apr 14, 2020 10.18 10.37 9.420 9.570 218,372 -0.36(-3.63%)
Apr 13, 2020 10.05 10.05 9.630 9.930 184,429 -0.04(-0.40%)
Apr 09, 2020 9.910 10.47 9.610 9.970 269,500 +0.37(+3.85%)
Apr 08, 2020 9.190 9.740 9.070 9.600 151,353 +0.58(+6.43%)
Apr 07, 2020 9.320 10.04 8.990 9.020 336,479 -0.12(-1.31%)
Apr 06, 2020 8.420 9.660 8.420 9.140 321,967 +1.01(+12.42%)
Apr 03, 2020 9.030 9.030 7.870 8.130 177,400 -0.94(-10.36%)
Apr 02, 2020 8.710 9.200 8.530 9.070 201,719 +0.33(+3.78%)
Apr 01, 2020 9.270 9.270 8.520 8.740 224,456 -0.80(-8.39%)
Mar 31, 2020 9.700 9.940 9.140 9.540 271,790 -0.22(-2.25%)
Mar 30, 2020 9.300 9.810 8.790 9.760 323,104 +0.64(+7.02%)
Mar 27, 2020 9.450 9.520 9.100 9.120 213,600 -0.56(-5.79%)
Mar 26, 2020 8.310 9.680 8.070 9.680 560,274 +1.47(+17.90%)
Mar 25, 2020 8.500 8.800 8.110 8.210 328,897 -0.26(-3.07%)
Mar 24, 2020 8.930 9.090 8.110 8.470 400,575 +0.01(+0.12%)
Mar 23, 2020 7.770 8.550 7.520 8.460 223,138 +0.72(+9.30%)
Mar 20, 2020 6.410 8.150 6.410 7.740 441,000 +1.34(+20.94%)
Mar 19, 2020 6.950 7.350 6.180 6.400 497,908 -0.47(-6.84%)
Mar 18, 2020 8.990 9.130 6.860 6.870 259,234 -2.57(-27.22%)
Mar 17, 2020 9.160 9.520 8.470 9.440 380,337 +0.32(+3.51%)
Mar 16, 2020 10.00 10.00 9.020 9.120 243,828 -1.07(-10.50%)
Mar 13, 2020 10.18 10.28 9.200 10.19 250,600 +0.38(+3.87%)
Mar 12, 2020 10.51 10.65 9.670 9.810 320,303 -1.48(-13.11%)
Mar 11, 2020 11.93 12.06 11.00 11.29 285,780 -0.98(-7.99%)
Mar 10, 2020 11.87 12.27 11.33 12.27 336,511 +0.65(+5.59%)
Mar 09, 2020 12.16 12.16 11.19 11.62 326,993 -1.24(-9.64%)
Mar 06, 2020 13.23 13.36 12.51 12.86 183,200 -0.59(-4.39%)
Mar 05, 2020 13.72 13.86 13.12 13.45 181,507 -0.57(-4.07%)
Mar 04, 2020 13.41 14.07 13.30 14.02 278,941 +0.75(+5.65%)
Mar 03, 2020 13.32 13.59 13.00 13.27 199,299 -0.05(-0.38%)
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.