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

Digi Intl Inc (NQ: DGII )

27.39 +0.39 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 28, 2012 10.29 10.37 10.08 10.16 65,606 -0.20(-1.93%)
Sep 27, 2012 10.40 10.48 10.30 10.36 41,365 -0.03(-0.29%)
Sep 26, 2012 10.52 10.72 10.30 10.39 37,230 -0.13(-1.24%)
Sep 25, 2012 10.65 10.80 10.48 10.52 56,148 -0.13(-1.22%)
Sep 24, 2012 10.42 10.69 10.40 10.65 43,601 +0.14(+1.33%)
Sep 21, 2012 10.79 10.79 10.46 10.51 158,877 -0.16(-1.50%)
Sep 20, 2012 10.73 10.82 10.61 10.67 45,390 -0.06(-0.56%)
Sep 19, 2012 10.75 10.83 10.67 10.73 60,918 -0.07(-0.65%)
Sep 18, 2012 10.72 10.81 10.64 10.80 52,864 +0.03(+0.28%)
Sep 17, 2012 10.80 10.87 10.62 10.77 53,158 -0.10(-0.92%)
Sep 14, 2012 10.90 10.98 10.80 10.87 83,061 -0.03(-0.28%)
Sep 13, 2012 10.87 10.93 10.62 10.90 84,079 +0.00(+0.00%)
Sep 12, 2012 11.16 11.17 10.81 10.90 37,883 -0.20(-1.80%)
Sep 11, 2012 11.07 11.27 10.94 11.10 58,023 +0.00(+0.00%)
Sep 10, 2012 10.84 11.18 10.84 11.10 51,874 +0.24(+2.21%)
Sep 07, 2012 10.71 10.88 10.62 10.86 59,290 +0.21(+1.97%)
Sep 06, 2012 10.50 10.66 10.37 10.65 97,246 +0.18(+1.72%)
Sep 05, 2012 10.55 10.62 10.45 10.47 65,075 -0.02(-0.19%)
Sep 04, 2012 10.34 10.61 10.08 10.49 61,255 +0.16(+1.55%)
Aug 31, 2012 10.51 10.51 10.26 10.33 49,913 -0.07(-0.67%)
Aug 30, 2012 10.36 10.43 10.30 10.40 32,913 +0.00(+0.00%)
Aug 29, 2012 10.29 10.55 10.29 10.40 69,649 -0.01(-0.10%)
Aug 27, 2012 10.26 10.47 10.13 10.41 45,755 +0.16(+1.56%)
Aug 24, 2012 10.18 10.30 10.10 10.25 16,658 +0.02(+0.20%)
Aug 23, 2012 10.26 10.29 10.14 10.23 20,737 -0.05(-0.49%)
Aug 22, 2012 10.35 10.36 10.20 10.28 30,238 -0.11(-1.06%)
Aug 21, 2012 10.84 10.93 10.34 10.39 69,617 -0.45(-4.15%)
Aug 20, 2012 10.75 10.93 10.59 10.84 92,108 +0.05(+0.46%)
Aug 17, 2012 10.27 10.81 10.17 10.79 125,739 +0.48(+4.66%)
Aug 16, 2012 10.17 10.34 10.14 10.31 118,278 +0.15(+1.48%)
Aug 15, 2012 9.870 10.24 9.850 10.16 174,394 +0.25(+2.52%)
Aug 14, 2012 9.990 10.03 9.810 9.910 136,011 -0.04(-0.40%)
Aug 13, 2012 9.820 9.960 9.770 9.950 103,010 +0.18(+1.84%)
Aug 10, 2012 9.550 9.990 9.530 9.770 136,704 +0.22(+2.30%)
Aug 09, 2012 9.530 9.590 9.460 9.550 140,094 +0.02(+0.21%)
Aug 08, 2012 9.490 9.630 9.410 9.530 153,333 +0.06(+0.63%)
Aug 07, 2012 9.440 9.531 9.270 9.470 112,660 +0.11(+1.18%)
Aug 06, 2012 9.380 9.589 9.250 9.360 100,290 +0.01(+0.11%)
Aug 03, 2012 9.260 9.380 9.080 9.350 119,453 +0.24(+2.63%)
Aug 02, 2012 9.070 9.210 8.940 9.110 107,413 -0.05(-0.55%)
Aug 01, 2012 9.180 9.420 9.130 9.160 98,025 +0.01(+0.11%)
Jul 31, 2012 9.360 9.550 9.110 9.150 118,648 -0.26(-2.76%)
Jul 30, 2012 9.470 9.490 9.280 9.410 27,119 -0.08(-0.84%)
Jul 27, 2012 8.500 9.520 8.300 9.490 97,858 +0.30(+3.26%)
Jul 26, 2012 9.430 9.450 9.020 9.190 60,521 -0.13(-1.39%)
Jul 25, 2012 9.160 9.425 9.020 9.320 25,951 +0.25(+2.76%)
Jul 24, 2012 9.270 9.290 9.050 9.070 44,615 -0.14(-1.52%)
Jul 23, 2012 9.700 9.710 9.200 9.210 60,023 -0.61(-6.21%)
Jul 20, 2012 9.750 9.900 9.740 9.820 88,415 -0.02(-0.20%)
Jul 19, 2012 10.12 10.25 9.710 9.840 72,406 -0.31(-3.05%)
Jul 18, 2012 9.710 10.15 9.710 10.15 42,383 +0.39(+4.00%)
Jul 17, 2012 10.31 10.31 9.460 9.760 68,543 -0.46(-4.50%)
Jul 16, 2012 10.18 10.46 10.06 10.22 96,043 +0.07(+0.69%)
Jul 13, 2012 10.11 10.25 10.01 10.15 71,522 +0.09(+0.89%)
Jul 12, 2012 9.800 10.15 9.741 10.06 51,872 +0.14(+1.41%)
Jul 11, 2012 9.740 9.980 9.557 9.920 45,410 +0.15(+1.54%)
Jul 10, 2012 9.690 9.790 9.680 9.770 45,193 +0.12(+1.24%)
Jul 09, 2012 9.500 9.750 9.400 9.650 75,023 +0.09(+0.94%)
Jul 06, 2012 9.610 9.710 9.400 9.560 51,564 -0.18(-1.85%)
Jul 05, 2012 10.04 10.11 9.605 9.740 98,250 -0.35(-3.47%)
Jul 03, 2012 10.24 10.24 9.973 10.09 89,142 -0.17(-1.66%)
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.