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 (%)
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%)
Sep 01, 2010 7.710 8.020 7.650 7.910 78,367 +0.31(+4.08%)
Aug 31, 2010 7.850 7.920 7.580 7.600 101,642 -0.26(-3.31%)
Aug 30, 2010 8.120 8.190 7.850 7.860 53,626 -0.28(-3.44%)
Aug 27, 2010 8.090 8.230 7.750 8.140 62,832 +0.16(+2.01%)
Aug 26, 2010 8.080 8.300 7.935 7.980 53,463 -0.10(-1.24%)
Aug 25, 2010 8.010 8.190 7.820 8.080 53,695 +0.06(+0.75%)
Aug 24, 2010 8.060 8.210 8.000 8.020 41,669 -0.12(-1.47%)
Aug 23, 2010 8.500 8.700 8.120 8.140 129,692 -0.31(-3.67%)
Aug 20, 2010 8.440 8.560 8.360 8.450 78,806 +0.00(+0.00%)
Aug 19, 2010 9.010 9.150 8.420 8.450 78,046 -0.64(-7.04%)
Aug 18, 2010 9.120 9.240 8.930 9.090 64,630 -0.04(-0.44%)
Aug 17, 2010 8.870 9.180 8.737 9.130 56,635 +0.37(+4.22%)
Aug 16, 2010 8.510 8.930 8.510 8.760 53,680 +0.19(+2.22%)
Aug 13, 2010 8.850 9.230 8.540 8.570 72,922 -0.28(-3.16%)
Aug 12, 2010 8.730 9.000 8.650 8.850 61,135 +0.00(+0.00%)
Aug 11, 2010 9.260 9.260 8.730 8.850 97,142 -0.50(-5.35%)
Aug 10, 2010 9.200 9.530 9.180 9.350 88,378 +0.02(+0.21%)
Aug 09, 2010 9.260 9.350 9.180 9.330 100,890 +0.17(+1.86%)
Aug 06, 2010 9.090 9.190 8.910 9.160 50,221 -0.04(-0.43%)
Aug 05, 2010 9.160 9.270 9.048 9.200 78,066 -0.05(-0.54%)
Aug 04, 2010 8.820 9.310 8.820 9.250 108,689 +0.45(+5.11%)
Aug 03, 2010 8.590 8.930 8.560 8.800 106,739 +0.21(+2.44%)
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.