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 (%)
Aug 31, 2010 7.850 7.920 7.580 7.600 101,642 -0.26(-3.31%)
Aug 30, 2010 8.120 8.190 7.850 7.860 53,626 -0.28(-3.44%)
Aug 27, 2010 8.090 8.230 7.750 8.140 62,832 +0.16(+2.01%)
Aug 26, 2010 8.080 8.300 7.935 7.980 53,463 -0.10(-1.24%)
Aug 25, 2010 8.010 8.190 7.820 8.080 53,695 +0.06(+0.75%)
Aug 24, 2010 8.060 8.210 8.000 8.020 41,669 -0.12(-1.47%)
Aug 23, 2010 8.500 8.700 8.120 8.140 129,692 -0.31(-3.67%)
Aug 20, 2010 8.440 8.560 8.360 8.450 78,806 +0.00(+0.00%)
Aug 19, 2010 9.010 9.150 8.420 8.450 78,046 -0.64(-7.04%)
Aug 18, 2010 9.120 9.240 8.930 9.090 64,630 -0.04(-0.44%)
Aug 17, 2010 8.870 9.180 8.737 9.130 56,635 +0.37(+4.22%)
Aug 16, 2010 8.510 8.930 8.510 8.760 53,680 +0.19(+2.22%)
Aug 13, 2010 8.850 9.230 8.540 8.570 72,922 -0.28(-3.16%)
Aug 12, 2010 8.730 9.000 8.650 8.850 61,135 +0.00(+0.00%)
Aug 11, 2010 9.260 9.260 8.730 8.850 97,142 -0.50(-5.35%)
Aug 10, 2010 9.200 9.530 9.180 9.350 88,378 +0.02(+0.21%)
Aug 09, 2010 9.260 9.350 9.180 9.330 100,890 +0.17(+1.86%)
Aug 06, 2010 9.090 9.190 8.910 9.160 50,221 -0.04(-0.43%)
Aug 05, 2010 9.160 9.270 9.048 9.200 78,066 -0.05(-0.54%)
Aug 04, 2010 8.820 9.310 8.820 9.250 108,689 +0.45(+5.11%)
Aug 03, 2010 8.590 8.930 8.560 8.800 106,739 +0.21(+2.44%)
Aug 02, 2010 8.470 8.710 8.350 8.590 88,668 +0.28(+3.37%)
Jul 30, 2010 8.380 8.700 8.170 8.310 79,814 -0.20(-2.35%)
Jul 29, 2010 8.720 8.720 8.370 8.510 53,324 -0.08(-0.93%)
Jul 28, 2010 8.800 8.850 8.510 8.590 69,182 -0.20(-2.28%)
Jul 27, 2010 9.010 9.070 8.730 8.790 109,232 -0.19(-2.12%)
Jul 26, 2010 9.070 9.070 8.730 8.980 94,922 -0.09(-0.99%)
Jul 23, 2010 8.630 9.150 8.630 9.070 190,524 +0.43(+4.98%)
Jul 22, 2010 8.080 8.707 8.080 8.640 117,787 +0.68(+8.54%)
Jul 21, 2010 8.420 8.420 7.940 7.960 47,394 -0.38(-4.56%)
Jul 20, 2010 7.970 8.400 7.890 8.340 52,934 +0.29(+3.60%)
Jul 19, 2010 8.110 8.155 7.890 8.050 49,745 -0.01(-0.12%)
Jul 16, 2010 8.220 8.310 8.050 8.060 91,903 -0.24(-2.89%)
Jul 15, 2010 8.280 8.350 8.160 8.300 67,004 +0.01(+0.12%)
Jul 14, 2010 8.240 8.417 8.190 8.290 65,349 +0.00(+0.00%)
Jul 13, 2010 7.890 8.310 7.830 8.290 96,255 +0.52(+6.69%)
Jul 12, 2010 8.030 8.310 7.710 7.770 53,703 -0.31(-3.84%)
Jul 09, 2010 7.760 8.100 7.720 8.080 64,938 +0.29(+3.72%)
Jul 08, 2010 7.690 7.820 7.500 7.790 68,502 +0.16(+2.10%)
Jul 07, 2010 7.420 7.630 7.290 7.630 64,432 +0.26(+3.53%)
Jul 06, 2010 7.700 7.770 7.300 7.370 119,319 -0.19(-2.51%)
Jul 02, 2010 7.980 8.070 7.560 7.560 74,114 -0.34(-4.30%)
Jul 01, 2010 8.240 8.380 7.810 7.900 90,162 -0.37(-4.47%)
Jun 30, 2010 8.050 8.310 8.020 8.270 84,319 +0.24(+2.99%)
Jun 29, 2010 8.120 8.160 7.950 8.030 89,497 -0.55(-6.41%)
Jun 25, 2010 8.310 8.590 8.220 8.580 369,752 +0.33(+4.00%)
Jun 24, 2010 8.290 8.400 8.160 8.250 37,545 -0.07(-0.84%)
Jun 23, 2010 8.360 8.480 8.127 8.320 53,201 -0.04(-0.48%)
Jun 22, 2010 8.360 8.620 8.330 8.360 60,548 +0.00(+0.00%)
Jun 21, 2010 8.550 8.550 8.220 8.360 49,754 -0.09(-1.07%)
Jun 18, 2010 8.450 8.760 8.410 8.450 123,243 +0.05(+0.60%)
Jun 17, 2010 8.180 8.500 8.140 8.400 60,660 +0.22(+2.69%)
Jun 16, 2010 8.540 8.590 8.050 8.180 140,415 -0.40(-4.66%)
Jun 15, 2010 8.270 8.640 8.160 8.580 103,244 +0.34(+4.13%)
Jun 14, 2010 8.260 8.440 8.210 8.240 99,294 +0.03(+0.37%)
Jun 11, 2010 8.040 8.440 8.040 8.210 96,796 +0.11(+1.36%)
Jun 10, 2010 8.030 8.170 7.960 8.100 114,448 +0.15(+1.89%)
Jun 09, 2010 8.270 8.310 7.860 7.950 118,902 -0.23(-2.81%)
Jun 08, 2010 8.560 8.650 8.160 8.180 175,258 -0.36(-4.22%)
Jun 07, 2010 9.050 9.050 8.510 8.540 96,346 -0.48(-5.32%)
Jun 04, 2010 9.620 9.690 9.000 9.020 117,456 -0.76(-7.77%)
Jun 03, 2010 9.460 9.940 9.460 9.780 127,580 +0.28(+2.95%)
Jun 02, 2010 8.820 9.580 8.820 9.500 123,323 +0.68(+7.71%)
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.