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 (%)
May 30, 2008 8.850 9.040 8.774 9.020 218,056 +0.18(+2.04%)
May 29, 2008 8.820 9.170 8.680 8.840 129,556 -0.03(-0.34%)
May 28, 2008 8.900 8.920 8.600 8.870 125,485 +0.01(+0.11%)
May 27, 2008 8.600 8.880 8.500 8.860 160,467 +0.29(+3.38%)
May 26, 2008 8.520 8.690 8.480 8.570 144,205 +0.00(+0.00%)
May 23, 2008 8.520 8.690 8.480 8.570 144,205 -0.01(-0.12%)
May 22, 2008 8.470 8.710 8.380 8.580 136,907 +0.16(+1.90%)
May 21, 2008 8.830 8.950 8.380 8.420 98,611 -0.38(-4.32%)
May 20, 2008 8.850 8.960 8.660 8.800 112,928 -0.06(-0.68%)
May 19, 2008 8.810 8.870 8.750 8.860 152,466 +0.04(+0.45%)
May 16, 2008 8.840 8.890 8.760 8.820 119,024 +0.04(+0.46%)
May 15, 2008 8.780 8.910 8.750 8.780 233,563 +0.02(+0.23%)
May 14, 2008 8.820 8.980 8.690 8.760 110,300 -0.03(-0.34%)
May 13, 2008 8.800 8.880 8.730 8.790 152,468 +0.02(+0.23%)
May 12, 2008 8.370 8.980 8.370 8.770 264,953 +0.44(+5.28%)
May 09, 2008 8.410 8.460 8.320 8.330 101,729 -0.18(-2.12%)
May 08, 2008 8.630 8.630 8.330 8.510 139,533 -0.05(-0.58%)
May 07, 2008 8.470 8.720 8.410 8.560 603,050 +0.13(+1.54%)
May 06, 2008 8.240 8.430 8.150 8.430 638,531 +0.13(+1.57%)
May 05, 2008 7.810 8.390 7.810 8.300 307,296 +0.48(+6.14%)
May 02, 2008 8.100 8.260 7.640 7.820 514,661 -0.29(-3.58%)
May 01, 2008 8.200 8.290 8.070 8.110 302,845 -0.13(-1.58%)
Apr 30, 2008 8.440 8.750 8.100 8.240 350,612 -0.14(-1.67%)
Apr 29, 2008 9.410 9.440 7.880 8.380 1,800,037 -1.87(-18.24%)
Apr 28, 2008 10.61 10.79 10.17 10.25 355,415 -0.49(-4.56%)
Apr 25, 2008 11.17 11.20 10.71 10.74 159,074 -0.37(-3.33%)
Apr 24, 2008 11.38 11.38 11.00 11.11 145,259 -0.24(-2.11%)
Apr 23, 2008 11.36 11.48 11.05 11.35 93,202 +0.05(+0.44%)
Apr 22, 2008 11.64 11.64 11.04 11.30 90,078 -0.42(-3.58%)
Apr 21, 2008 11.67 11.89 11.46 11.72 45,547 -0.07(-0.59%)
Apr 18, 2008 11.62 11.86 11.57 11.79 85,074 +0.43(+3.79%)
Apr 17, 2008 11.55 11.55 11.23 11.36 68,812 -0.22(-1.90%)
Apr 16, 2008 11.23 11.71 11.15 11.58 91,209 +0.48(+4.32%)
Apr 15, 2008 11.07 11.19 10.87 11.10 231,784 +0.08(+0.73%)
Apr 14, 2008 11.14 11.25 10.89 11.02 126,353 -0.14(-1.25%)
Apr 11, 2008 11.16 11.60 11.11 11.16 60,042 -0.45(-3.88%)
Apr 10, 2008 11.32 11.88 11.31 11.61 97,722 +0.31(+2.74%)
Apr 09, 2008 11.88 11.88 11.22 11.30 131,940 -0.58(-4.88%)
Apr 08, 2008 12.42 12.48 11.78 11.88 127,392 -0.61(-4.88%)
Apr 07, 2008 12.51 12.82 12.46 12.49 120,235 -0.06(-0.48%)
Apr 04, 2008 12.61 12.76 12.34 12.55 156,695 -0.02(-0.16%)
Apr 03, 2008 12.50 12.63 12.16 12.57 149,415 -0.06(-0.48%)
Apr 02, 2008 12.24 12.70 12.15 12.63 172,981 +0.41(+3.36%)
Apr 01, 2008 11.60 12.25 11.44 12.22 110,693 +0.68(+5.89%)
Mar 31, 2008 11.53 11.88 11.08 11.54 65,516 +0.02(+0.17%)
Mar 28, 2008 11.72 12.05 11.51 11.52 70,780 -0.16(-1.37%)
Mar 27, 2008 11.81 11.91 11.56 11.68 80,984 -0.07(-0.60%)
Mar 26, 2008 11.74 11.79 11.57 11.75 80,282 -0.07(-0.59%)
Mar 25, 2008 11.88 12.02 11.40 11.82 144,277 -0.08(-0.67%)
Mar 24, 2008 11.73 12.30 11.54 11.90 173,001 +0.24(+2.06%)
Mar 21, 2008 11.56 11.87 11.09 11.66 439,655 +0.00(+0.00%)
Mar 20, 2008 11.56 11.87 11.09 11.66 439,655 +0.28(+2.46%)
Mar 19, 2008 13.00 13.03 11.35 11.38 239,335 -1.63(-12.53%)
Mar 18, 2008 11.03 13.05 10.90 13.01 285,167 +2.26(+21.02%)
Mar 17, 2008 10.46 11.05 10.29 10.75 124,124 +0.07(+0.66%)
Mar 14, 2008 11.14 11.16 10.53 10.68 134,840 -0.35(-3.17%)
Mar 13, 2008 10.82 11.12 10.68 11.03 144,170 +0.06(+0.55%)
Mar 12, 2008 10.84 11.05 10.64 10.97 142,754 +0.15(+1.39%)
Mar 11, 2008 10.56 10.91 10.47 10.82 111,726 +0.57(+5.56%)
Mar 10, 2008 10.31 10.56 10.20 10.25 94,363 +0.00(+0.00%)
Mar 07, 2008 10.30 10.50 10.20 10.25 83,894 -0.14(-1.35%)
Mar 06, 2008 10.63 10.74 10.38 10.39 103,577 -0.32(-2.99%)
Mar 05, 2008 10.64 10.80 10.44 10.71 103,576 +0.14(+1.32%)
Mar 04, 2008 10.41 10.72 10.37 10.57 96,016 +0.06(+0.57%)
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.