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

Digi Intl Inc (NQ: DGII )

26.72 -0.29 (-1.07%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 7, 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, 2014 9.190 9.290 9.290 9.290 85,300 +0.10(+1.09%)
Dec 30, 2014 9.230 9.310 9.120 9.190 33,391 -0.09(-0.97%)
Dec 29, 2014 9.040 9.390 9.000 9.280 91,719 +0.21(+2.32%)
Dec 26, 2014 9.150 9.370 9.020 9.070 87,142 -0.08(-0.87%)
Dec 24, 2014 9.010 9.150 9.150 9.150 39,700 +0.15(+1.67%)
Dec 23, 2014 8.950 9.140 8.820 9.000 82,241 +0.08(+0.90%)
Dec 22, 2014 8.650 8.950 8.600 8.920 89,366 +0.21(+2.41%)
Dec 19, 2014 8.480 8.760 8.420 8.710 412,504 +0.20(+2.35%)
Dec 18, 2014 8.420 8.570 8.270 8.510 111,950 +0.21(+2.53%)
Dec 17, 2014 8.120 8.340 7.970 8.300 119,546 +0.19(+2.34%)
Dec 16, 2014 7.850 8.190 7.780 8.110 165,224 +0.18(+2.27%)
Dec 15, 2014 7.980 8.070 7.930 7.930 97,854 +0.03(+0.38%)
Dec 12, 2014 7.860 8.040 7.800 7.900 92,145 -0.01(-0.13%)
Dec 11, 2014 8.140 8.300 7.880 7.910 72,275 -0.18(-2.22%)
Dec 10, 2014 8.440 8.450 8.090 8.090 98,111 -0.36(-4.26%)
Dec 09, 2014 8.160 8.690 8.115 8.450 152,254 +0.19(+2.30%)
Dec 08, 2014 7.840 8.300 7.840 8.260 221,921 +0.25(+3.12%)
Dec 05, 2014 7.340 8.090 7.340 8.010 114,074 +0.66(+8.98%)
Dec 04, 2014 7.450 7.610 7.280 7.350 99,482 -0.06(-0.81%)
Dec 03, 2014 7.250 7.710 7.140 7.410 395,226 +0.16(+2.21%)
Dec 02, 2014 7.260 7.500 7.190 7.250 65,861 -0.01(-0.14%)
Dec 01, 2014 7.150 7.410 7.060 7.260 86,402 +0.12(+1.68%)
Nov 28, 2014 7.330 7.330 7.130 7.140 43,768 -0.11(-1.52%)
Nov 26, 2014 7.240 7.250 7.250 7.250 98,800 +0.03(+0.42%)
Nov 25, 2014 7.500 7.530 7.220 7.220 233,376 -0.28(-3.73%)
Nov 24, 2014 7.400 7.510 7.340 7.500 58,757 +0.15(+2.04%)
Nov 21, 2014 7.540 7.550 7.330 7.350 60,389 -0.05(-0.68%)
Nov 20, 2014 7.220 7.430 7.220 7.400 45,645 +0.17(+2.35%)
Nov 19, 2014 7.390 7.390 7.150 7.230 56,981 -0.14(-1.90%)
Nov 18, 2014 7.280 7.430 7.250 7.370 47,651 +0.12(+1.66%)
Nov 17, 2014 7.490 7.490 7.220 7.250 64,138 -0.25(-3.33%)
Nov 14, 2014 7.560 7.570 7.430 7.500 98,019 -0.04(-0.53%)
Nov 13, 2014 7.570 7.620 7.480 7.540 66,799 -0.05(-0.66%)
Nov 12, 2014 7.800 7.900 6.950 7.590 135,428 -0.27(-3.44%)
Nov 11, 2014 7.800 7.930 7.760 7.860 49,053 +0.01(+0.13%)
Nov 10, 2014 7.700 7.890 7.590 7.850 95,033 +0.13(+1.68%)
Nov 07, 2014 7.880 7.972 7.620 7.720 73,020 -0.16(-2.03%)
Nov 06, 2014 7.850 7.910 7.760 7.880 23,898 +0.02(+0.25%)
Nov 05, 2014 7.880 7.975 7.820 7.860 31,973 +0.04(+0.51%)
Nov 04, 2014 7.980 8.050 7.780 7.820 65,989 -0.15(-1.88%)
Nov 03, 2014 8.260 8.350 7.960 7.970 66,202 -0.31(-3.74%)
Oct 31, 2014 8.340 8.370 8.070 8.280 134,421 +0.08(+0.98%)
Oct 30, 2014 7.950 8.260 7.950 8.200 129,424 +0.25(+3.14%)
Oct 29, 2014 8.190 8.255 7.900 7.950 85,863 -0.24(-2.93%)
Oct 28, 2014 8.030 8.360 8.030 8.190 132,942 +0.21(+2.63%)
Oct 27, 2014 7.930 8.030 8.000 7.980 56,121 -0.02(-0.25%)
Oct 24, 2014 7.950 8.080 7.880 8.000 58,963 +0.08(+1.01%)
Oct 23, 2014 7.940 8.140 7.860 7.920 65,115 +0.05(+0.64%)
Oct 22, 2014 7.960 8.000 7.740 7.870 60,078 -0.08(-1.01%)
Oct 21, 2014 7.910 8.000 7.790 7.950 46,018 +0.05(+0.63%)
Oct 20, 2014 7.740 7.910 7.740 7.900 73,303 +0.15(+1.94%)
Oct 17, 2014 7.960 7.960 7.600 7.750 97,412 -0.07(-0.90%)
Oct 16, 2014 7.760 8.040 7.750 7.820 84,352 -0.06(-0.76%)
Oct 15, 2014 7.340 7.960 7.340 7.880 106,668 +0.40(+5.35%)
Oct 14, 2014 7.540 7.725 7.380 7.480 100,220 +0.04(+0.54%)
Oct 13, 2014 7.250 7.570 6.900 7.440 70,511 +0.18(+2.48%)
Oct 10, 2014 7.360 7.520 7.250 7.260 86,552 -0.16(-2.16%)
Oct 09, 2014 7.790 7.790 7.420 7.420 57,008 -0.40(-5.12%)
Oct 08, 2014 7.620 7.860 7.530 7.820 69,746 +0.15(+1.96%)
Oct 07, 2014 7.430 7.760 7.370 7.670 74,267 +0.17(+2.27%)
Oct 06, 2014 7.590 7.750 7.500 7.500 46,929 -0.11(-1.45%)
Oct 03, 2014 7.850 7.890 7.590 7.610 48,995 -0.14(-1.81%)
Oct 02, 2014 7.410 7.790 7.410 7.750 46,669 +0.33(+4.45%)
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.