Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digi Intl Inc (NQ: DGII )

30.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2016 11.09 11.15 10.85 11.04 111,306 -0.05(-0.45%)
May 27, 2016 11.14 11.09 11.09 11.09 67,300 -0.06(-0.54%)
May 26, 2016 11.30 11.45 11.08 11.15 29,880 -0.06(-0.54%)
May 25, 2016 11.21 11.62 11.09 11.21 77,020 +0.04(+0.36%)
May 24, 2016 10.84 11.25 10.84 11.17 61,593 +0.37(+3.43%)
May 23, 2016 10.99 11.12 10.76 10.80 45,175 -0.21(-1.91%)
May 20, 2016 10.61 11.04 10.31 11.01 88,591 +0.42(+3.97%)
May 19, 2016 10.79 10.81 10.50 10.59 32,850 -0.24(-2.22%)
May 18, 2016 10.58 10.97 10.54 10.83 57,230 +0.23(+2.17%)
May 17, 2016 11.10 11.10 10.54 10.60 74,776 -0.52(-4.68%)
May 16, 2016 11.08 11.16 10.53 11.12 47,124 +0.03(+0.27%)
May 13, 2016 11.17 11.27 11.01 11.09 82,234 -0.10(-0.89%)
May 12, 2016 11.22 11.40 11.15 11.19 61,283 -0.01(-0.09%)
May 11, 2016 11.28 11.28 11.19 11.20 55,111 -0.09(-0.80%)
May 10, 2016 11.00 11.40 10.99 11.29 125,773 +0.28(+2.54%)
May 09, 2016 10.88 11.04 10.60 11.01 83,896 +0.20(+1.85%)
May 06, 2016 10.28 11.00 10.21 10.81 169,858 +0.53(+5.16%)
May 05, 2016 10.62 10.71 10.24 10.28 103,552 -0.27(-2.56%)
May 04, 2016 10.50 10.73 10.42 10.55 89,153 +0.03(+0.29%)
May 03, 2016 10.65 10.71 10.22 10.52 80,731 -0.26(-2.41%)
May 02, 2016 10.57 10.84 10.31 10.78 139,909 +0.21(+1.99%)
Apr 29, 2016 9.510 11.01 9.510 10.57 223,015 +1.31(+14.15%)
Apr 28, 2016 9.300 9.490 9.185 9.260 73,371 -0.05(-0.54%)
Apr 27, 2016 9.260 9.420 9.200 9.310 95,525 +0.07(+0.76%)
Apr 26, 2016 9.210 9.379 9.155 9.240 49,658 +0.03(+0.33%)
Apr 25, 2016 9.340 9.380 9.150 9.210 67,248 -0.19(-2.02%)
Apr 22, 2016 9.190 9.420 9.176 9.400 95,150 +0.19(+2.06%)
Apr 21, 2016 9.120 9.250 9.020 9.210 92,922 +0.04(+0.44%)
Apr 20, 2016 9.100 9.180 8.970 9.170 108,379 +0.08(+0.88%)
Apr 19, 2016 9.110 9.190 8.990 9.090 46,957 -0.01(-0.11%)
Apr 18, 2016 8.900 9.130 8.830 9.100 86,018 +0.18(+2.02%)
Apr 15, 2016 8.980 9.015 8.900 8.920 31,584 -0.12(-1.33%)
Apr 14, 2016 9.210 9.245 8.950 9.040 51,631 -0.13(-1.42%)
Apr 13, 2016 9.030 9.230 9.000 9.170 79,787 +0.17(+1.89%)
Apr 12, 2016 8.940 9.050 8.790 9.000 167,856 +0.13(+1.47%)
Apr 11, 2016 8.760 8.920 8.540 8.870 110,271 +0.18(+2.07%)
Apr 08, 2016 8.560 8.750 8.540 8.690 48,314 +0.23(+2.72%)
Apr 07, 2016 8.590 8.690 8.370 8.460 378,779 -0.21(-2.42%)
Apr 06, 2016 8.690 8.830 8.620 8.670 52,686 -0.10(-1.14%)
Apr 05, 2016 8.770 8.950 8.656 8.770 95,043 -0.04(-0.45%)
Apr 04, 2016 8.860 8.960 8.780 8.810 73,083 -0.08(-0.90%)
Apr 01, 2016 9.380 9.380 8.820 8.890 110,834 -0.54(-5.73%)
Mar 31, 2016 8.850 9.450 8.820 9.430 258,835 +0.58(+6.55%)
Mar 30, 2016 9.000 9.000 8.790 8.850 62,492 -0.10(-1.12%)
Mar 29, 2016 8.570 8.990 8.550 8.950 97,204 +0.29(+3.35%)
Mar 28, 2016 8.900 8.900 8.520 8.660 44,044 -0.19(-2.15%)
Mar 24, 2016 8.730 8.850 8.850 8.850 78,800 +0.05(+0.57%)
Mar 23, 2016 8.830 9.050 8.700 8.800 108,804 -0.05(-0.56%)
Mar 22, 2016 9.250 9.250 8.780 8.850 120,485 -0.45(-4.84%)
Mar 21, 2016 8.760 9.350 8.760 9.300 114,526 +0.57(+6.53%)
Mar 18, 2016 9.000 9.170 8.700 8.730 319,007 -0.21(-2.35%)
Mar 17, 2016 8.490 9.050 8.390 8.940 130,944 +0.45(+5.30%)
Mar 16, 2016 8.370 8.500 8.330 8.490 59,265 +0.13(+1.56%)
Mar 15, 2016 8.610 8.610 8.340 8.360 67,648 -0.28(-3.24%)
Mar 14, 2016 8.630 8.740 8.480 8.640 40,014 -0.02(-0.23%)
Mar 11, 2016 8.600 8.730 8.520 8.660 65,079 +0.11(+1.29%)
Mar 10, 2016 8.780 8.810 8.480 8.550 120,818 -0.20(-2.29%)
Mar 09, 2016 8.850 8.960 8.690 8.750 155,587 -0.07(-0.79%)
Mar 08, 2016 8.750 8.910 8.640 8.820 105,433 +0.00(+0.00%)
Mar 07, 2016 8.590 8.820 8.590 8.820 87,132 +0.17(+1.97%)
Mar 04, 2016 8.660 8.755 8.634 8.650 51,462 -0.02(-0.23%)
Mar 03, 2016 8.720 8.810 8.585 8.670 60,204 -0.08(-0.91%)
Mar 02, 2016 8.660 8.850 8.630 8.750 93,099 +0.06(+0.69%)
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.