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 (%)
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%)
Jun 01, 2010 9.150 9.360 8.810 8.820 101,016 -0.42(-4.55%)
May 28, 2010 9.470 9.510 9.200 9.240 85,375 -0.23(-2.43%)
May 27, 2010 9.250 9.500 9.210 9.470 84,010 +0.41(+4.53%)
May 26, 2010 8.860 9.260 8.860 9.060 126,415 +0.23(+2.60%)
May 25, 2010 8.760 8.860 8.590 8.830 95,029 -0.10(-1.12%)
May 24, 2010 9.220 9.280 8.910 8.930 108,224 -0.33(-3.56%)
May 21, 2010 9.250 9.550 9.110 9.260 141,127 -0.01(-0.11%)
May 20, 2010 9.370 9.510 9.170 9.270 143,619 -0.35(-3.64%)
May 19, 2010 9.720 9.720 9.435 9.620 86,596 -0.09(-0.93%)
May 18, 2010 10.03 10.03 9.620 9.710 56,714 -0.22(-2.22%)
May 17, 2010 9.710 9.940 9.410 9.930 164,544 +0.32(+3.33%)
May 14, 2010 9.540 9.660 9.400 9.610 129,986 -0.05(-0.52%)
May 13, 2010 9.960 9.960 9.450 9.660 136,145 -0.29(-2.91%)
May 12, 2010 9.630 10.06 9.600 9.950 123,159 +0.33(+3.43%)
May 11, 2010 9.670 9.720 9.260 9.620 122,931 +0.23(+2.45%)
May 10, 2010 9.280 9.950 8.780 9.390 436,699 -0.11(-1.16%)
May 07, 2010 9.660 10.05 9.380 9.500 211,827 -0.26(-2.66%)
May 06, 2010 10.20 10.52 9.520 9.760 190,253 -0.44(-4.31%)
May 05, 2010 10.63 10.74 10.20 10.20 99,803 -0.45(-4.23%)
May 04, 2010 10.87 10.96 10.61 10.65 73,401 -0.37(-3.36%)
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.