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 (%)
Dec 31, 2010 11.45 11.54 11.07 11.10 68,446 -0.35(-3.06%)
Dec 30, 2010 11.42 11.62 11.40 11.45 60,723 +0.00(+0.00%)
Dec 29, 2010 11.42 11.61 11.25 11.45 55,682 +0.03(+0.26%)
Dec 28, 2010 11.42 11.55 11.28 11.42 46,323 -0.02(-0.17%)
Dec 27, 2010 11.30 11.50 11.23 11.44 33,238 +0.20(+1.78%)
Dec 23, 2010 11.30 11.39 11.09 11.24 52,158 -0.09(-0.79%)
Dec 22, 2010 11.11 11.40 10.82 11.33 124,030 +0.26(+2.35%)
Dec 21, 2010 10.69 11.17 10.46 11.07 157,315 +0.40(+3.75%)
Dec 20, 2010 10.71 10.71 10.07 10.67 104,245 -0.04(-0.37%)
Dec 17, 2010 10.48 10.72 10.39 10.71 203,500 +0.21(+2.00%)
Dec 16, 2010 10.52 10.55 10.37 10.50 74,758 -0.01(-0.10%)
Dec 15, 2010 10.51 10.73 10.41 10.51 137,540 +0.02(+0.19%)
Dec 14, 2010 10.55 10.56 10.23 10.49 66,122 +0.01(+0.10%)
Dec 13, 2010 10.58 10.75 10.46 10.48 133,769 -0.09(-0.85%)
Dec 10, 2010 10.50 10.74 10.48 10.57 73,852 +0.11(+1.00%)
Dec 09, 2010 10.52 10.52 10.31 10.46 86,995 +0.04(+0.34%)
Dec 08, 2010 10.50 10.61 10.30 10.43 142,309 -0.06(-0.62%)
Dec 07, 2010 10.15 10.75 10.05 10.49 184,194 +0.49(+4.95%)
Dec 06, 2010 9.860 10.04 9.840 10.00 59,275 +0.14(+1.42%)
Dec 03, 2010 9.800 9.910 9.800 9.860 46,445 +0.00(+0.00%)
Dec 02, 2010 9.910 10.33 9.830 9.860 105,095 -0.09(-0.90%)
Dec 01, 2010 9.790 10.05 9.770 9.950 98,644 +0.35(+3.65%)
Nov 30, 2010 9.390 9.650 9.290 9.600 93,679 +0.08(+0.84%)
Nov 29, 2010 9.800 9.840 9.410 9.520 62,273 -0.29(-2.96%)
Nov 26, 2010 9.910 9.990 9.800 9.810 16,633 -0.31(-3.06%)
Nov 24, 2010 9.770 10.12 10.12 10.12 69,221 +0.44(+4.55%)
Nov 23, 2010 9.700 9.770 9.580 9.680 28,916 -0.14(-1.43%)
Nov 22, 2010 9.740 9.890 9.540 9.820 23,416 +0.01(+0.10%)
Nov 19, 2010 9.650 9.870 9.540 9.810 52,199 +0.17(+1.76%)
Nov 18, 2010 9.710 10.06 9.580 9.640 49,954 +0.07(+0.73%)
Nov 17, 2010 9.820 9.939 9.550 9.570 36,768 -0.21(-2.15%)
Nov 16, 2010 9.940 10.07 9.680 9.780 70,186 -0.22(-2.20%)
Nov 15, 2010 10.18 10.33 9.970 10.00 40,021 -0.08(-0.79%)
Nov 12, 2010 10.04 10.41 10.04 10.08 76,847 -0.10(-0.98%)
Nov 11, 2010 10.38 10.54 10.10 10.18 41,158 -0.37(-3.51%)
Nov 10, 2010 10.16 10.66 10.07 10.55 88,082 +0.43(+4.25%)
Nov 09, 2010 10.41 10.45 10.04 10.12 56,007 -0.26(-2.50%)
Nov 08, 2010 10.36 10.50 10.26 10.38 78,869 -0.06(-0.57%)
Nov 05, 2010 10.45 10.55 10.33 10.44 41,239 -0.04(-0.38%)
Nov 04, 2010 10.11 10.50 10.09 10.48 82,585 +0.45(+4.49%)
Nov 03, 2010 10.20 10.24 9.900 10.03 61,480 -0.21(-2.05%)
Nov 02, 2010 9.900 10.26 9.790 10.24 80,090 +0.43(+4.38%)
Nov 01, 2010 9.730 10.00 9.490 9.810 106,861 +0.15(+1.55%)
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%)
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.