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

Digi Intl Inc (NQ: DGII )

29.31 -0.29 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2004 10.24 10.40 10.11 10.39 61,700 -0.05(-0.48%)
May 27, 2004 10.18 10.50 10.18 10.44 93,400 +0.04(+0.38%)
May 26, 2004 10.15 10.45 10.15 10.40 86,200 +0.16(+1.56%)
May 25, 2004 10.18 10.50 9.880 10.24 140,800 -0.06(-0.58%)
May 24, 2004 10.22 10.50 10.20 10.30 83,100 -0.12(-1.15%)
May 21, 2004 10.12 10.44 10.05 10.42 83,600 +0.27(+2.66%)
May 20, 2004 10.00 10.25 9.850 10.15 155,000 +0.15(+1.50%)
May 19, 2004 9.990 10.13 9.900 10.00 70,300 +0.15(+1.52%)
May 18, 2004 10.22 10.24 9.850 9.850 78,200 -0.15(-1.50%)
May 17, 2004 9.940 10.24 9.940 10.00 89,100 -0.02(-0.20%)
May 14, 2004 10.15 10.34 9.980 10.02 88,700 -0.12(-1.18%)
May 13, 2004 10.20 10.40 10.10 10.14 104,200 -0.23(-2.22%)
May 12, 2004 10.28 10.50 10.10 10.37 68,000 -0.09(-0.86%)
May 11, 2004 10.20 10.50 10.03 10.46 102,400 +0.19(+1.85%)
May 10, 2004 10.35 10.45 10.12 10.27 210,500 -0.20(-1.91%)
May 07, 2004 10.39 10.57 10.39 10.47 142,700 +0.04(+0.38%)
May 06, 2004 10.34 10.66 10.34 10.43 140,100 -0.07(-0.67%)
May 05, 2004 10.39 10.69 10.35 10.50 114,600 +0.07(+0.67%)
May 04, 2004 10.08 10.74 9.990 10.43 147,300 +0.39(+3.88%)
May 03, 2004 9.760 10.10 9.560 10.04 121,900 +0.34(+3.51%)
Apr 30, 2004 9.690 10.04 9.690 9.700 101,600 -0.08(-0.82%)
Apr 29, 2004 10.20 10.65 9.520 9.780 315,700 -0.66(-6.32%)
Apr 28, 2004 10.26 10.61 10.05 10.44 247,300 +0.26(+2.55%)
Apr 27, 2004 10.38 10.38 10.15 10.18 154,400 -0.25(-2.40%)
Apr 26, 2004 10.32 10.53 10.19 10.43 171,700 +0.00(+0.00%)
Apr 23, 2004 10.28 10.55 10.28 10.43 163,800 +0.11(+1.07%)
Apr 22, 2004 10.22 10.32 9.970 10.32 217,900 +0.05(+0.49%)
Apr 21, 2004 10.00 10.29 9.950 10.27 275,800 +0.41(+4.16%)
Apr 20, 2004 10.07 10.26 9.840 9.860 260,800 -0.19(-1.89%)
Apr 19, 2004 9.550 10.20 9.550 10.05 304,900 +0.42(+4.36%)
Apr 16, 2004 9.440 9.724 9.200 9.630 369,400 +0.45(+4.90%)
Apr 15, 2004 9.500 9.640 9.100 9.180 258,200 -0.18(-1.92%)
Apr 14, 2004 9.080 9.620 9.010 9.360 326,300 +0.43(+4.82%)
Apr 13, 2004 9.120 9.190 8.810 8.930 247,000 -0.19(-2.08%)
Apr 12, 2004 9.130 9.200 8.990 9.120 366,300 +0.12(+1.33%)
Apr 08, 2004 9.000 9.200 8.720 9.000 1,305,500 +0.40(+4.65%)
Apr 07, 2004 9.990 10.00 8.560 8.600 560,500 -1.39(-13.91%)
Apr 06, 2004 10.25 10.25 9.750 9.990 203,100 -0.32(-3.10%)
Apr 05, 2004 10.19 10.50 10.00 10.31 164,500 +0.16(+1.58%)
Apr 02, 2004 10.29 10.49 10.04 10.15 165,500 +0.05(+0.50%)
Apr 01, 2004 10.05 10.10 9.850 10.10 496,900 +0.23(+2.33%)
Mar 31, 2004 10.20 10.20 9.570 9.870 204,700 -0.21(-2.08%)
Mar 30, 2004 9.670 10.16 9.650 10.08 140,900 +0.34(+3.49%)
Mar 29, 2004 10.15 10.20 9.530 9.740 189,900 -0.42(-4.13%)
Mar 26, 2004 9.950 10.23 9.720 10.16 144,200 +0.16(+1.60%)
Mar 25, 2004 9.510 10.12 9.510 10.00 163,600 +0.33(+3.41%)
Mar 24, 2004 10.12 10.12 9.460 9.670 144,800 -0.49(-4.82%)
Mar 23, 2004 10.25 10.50 10.00 10.16 57,600 -0.10(-0.97%)
Mar 22, 2004 10.31 10.54 10.18 10.26 113,400 -0.24(-2.29%)
Mar 19, 2004 10.22 10.55 10.14 10.50 105,400 +0.25(+2.44%)
Mar 18, 2004 10.25 10.44 10.16 10.25 63,300 -0.06(-0.58%)
Mar 17, 2004 10.05 10.40 10.05 10.31 132,300 +0.24(+2.38%)
Mar 16, 2004 10.03 10.29 9.500 10.07 160,600 +0.15(+1.51%)
Mar 15, 2004 11.29 11.50 9.800 9.920 318,600 -1.55(-13.48%)
Mar 12, 2004 11.29 11.52 10.86 11.47 143,100 +0.24(+2.10%)
Mar 11, 2004 10.91 11.26 10.86 11.23 136,900 +0.20(+1.81%)
Mar 10, 2004 11.04 11.25 10.91 11.03 157,700 -0.22(-1.96%)
Mar 09, 2004 11.62 11.62 11.21 11.25 159,200 -0.30(-2.60%)
Mar 08, 2004 11.68 11.76 11.52 11.55 86,500 -0.15(-1.28%)
Mar 05, 2004 11.53 11.89 11.50 11.70 68,700 -0.17(-1.43%)
Mar 04, 2004 11.69 11.87 11.30 11.87 118,800 +0.43(+3.76%)
Mar 03, 2004 11.53 11.66 11.28 11.44 132,600 -0.12(-1.04%)
Mar 02, 2004 11.65 11.90 11.50 11.56 129,500 -0.28(-2.36%)
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.