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, 2014 8.860 9.000 8.560 8.890 100,543 +0.06(+0.68%)
May 29, 2014 9.070 9.190 8.790 8.830 75,681 -0.16(-1.78%)
May 28, 2014 8.990 9.130 8.950 8.990 78,406 -0.14(-1.53%)
May 27, 2014 9.000 9.240 8.900 9.130 68,286 +0.24(+2.70%)
May 23, 2014 8.490 8.890 8.890 8.890 61,500 +0.24(+2.77%)
May 22, 2014 8.350 8.650 8.130 8.650 19,416 +0.36(+4.34%)
May 21, 2014 8.290 8.420 8.160 8.290 55,645 +0.04(+0.48%)
May 20, 2014 8.320 8.320 7.900 8.250 200,881 -0.06(-0.72%)
May 19, 2014 8.190 8.890 8.150 8.310 81,056 +0.12(+1.47%)
May 16, 2014 8.160 8.198 8.050 8.190 102,043 +0.01(+0.12%)
May 15, 2014 8.200 8.416 8.090 8.180 76,137 -0.05(-0.61%)
May 14, 2014 8.770 8.948 8.230 8.230 63,057 -0.60(-6.80%)
May 13, 2014 9.070 9.224 8.780 8.830 63,019 -0.25(-2.75%)
May 12, 2014 8.470 9.190 8.470 9.080 82,464 +0.65(+7.71%)
May 09, 2014 8.110 8.470 8.110 8.430 42,796 +0.21(+2.55%)
May 08, 2014 8.500 8.590 8.200 8.220 53,389 -0.32(-3.75%)
May 07, 2014 8.230 8.570 8.160 8.540 82,092 +0.29(+3.52%)
May 06, 2014 8.240 8.390 8.100 8.250 92,116 +0.00(+0.00%)
May 05, 2014 8.420 8.564 8.140 8.250 91,653 -0.23(-2.71%)
May 02, 2014 8.670 8.750 8.400 8.480 106,773 -0.19(-2.19%)
May 01, 2014 8.800 8.920 8.550 8.670 199,286 -0.19(-2.14%)
Apr 30, 2014 8.800 8.916 8.730 8.860 76,813 +0.06(+0.68%)
Apr 29, 2014 8.730 8.900 8.530 8.800 130,468 +0.11(+1.27%)
Apr 28, 2014 8.930 9.060 8.501 8.690 190,628 -0.24(-2.69%)
Apr 25, 2014 9.660 10.05 8.920 8.930 339,199 -1.47(-14.13%)
Apr 24, 2014 10.10 10.54 10.07 10.40 85,460 +0.33(+3.28%)
Apr 23, 2014 10.05 10.34 9.980 10.07 61,561 -0.06(-0.59%)
Apr 22, 2014 10.06 10.30 10.05 10.13 47,436 +0.04(+0.40%)
Apr 21, 2014 10.18 10.38 10.06 10.09 35,714 -0.11(-1.08%)
Apr 17, 2014 9.760 10.20 10.20 10.20 40,500 +0.37(+3.76%)
Apr 16, 2014 9.800 9.900 9.600 9.830 35,329 +0.10(+1.03%)
Apr 15, 2014 9.820 9.820 9.330 9.730 63,039 -0.09(-0.92%)
Apr 14, 2014 9.820 9.910 9.550 9.820 59,577 +0.13(+1.34%)
Apr 11, 2014 9.880 10.05 9.630 9.690 45,058 -0.32(-3.20%)
Apr 10, 2014 10.24 10.24 9.910 10.01 78,530 -0.27(-2.63%)
Apr 09, 2014 10.21 10.29 10.10 10.28 36,193 +0.10(+0.98%)
Apr 08, 2014 10.07 10.25 10.04 10.18 46,755 +0.16(+1.60%)
Apr 07, 2014 9.980 10.15 9.850 10.02 150,913 +0.01(+0.10%)
Apr 04, 2014 10.73 10.73 9.860 10.01 68,307 -0.61(-5.74%)
Apr 03, 2014 10.30 10.70 10.20 10.62 54,206 +0.32(+3.11%)
Apr 02, 2014 10.40 10.40 10.10 10.30 40,085 -0.10(-0.96%)
Apr 01, 2014 10.15 10.45 10.15 10.40 66,072 +0.25(+2.46%)
Mar 31, 2014 9.890 10.32 9.870 10.15 70,187 +0.29(+2.94%)
Mar 28, 2014 9.910 10.20 9.800 9.860 33,699 -0.08(-0.80%)
Mar 27, 2014 10.13 10.24 9.890 9.940 40,569 -0.18(-1.78%)
Mar 26, 2014 10.55 10.55 10.11 10.12 68,264 -0.32(-3.07%)
Mar 25, 2014 10.41 10.60 10.25 10.44 45,115 +0.12(+1.16%)
Mar 24, 2014 10.46 10.46 10.00 10.32 58,150 -0.14(-1.34%)
Mar 21, 2014 10.18 10.50 10.18 10.46 120,649 +0.36(+3.56%)
Mar 20, 2014 9.940 10.20 9.900 10.10 35,731 +0.11(+1.10%)
Mar 19, 2014 10.04 10.12 9.880 9.990 27,589 -0.09(-0.89%)
Mar 18, 2014 10.03 10.17 9.960 10.08 53,026 +0.08(+0.80%)
Mar 17, 2014 9.880 10.12 9.830 10.00 53,580 +0.21(+2.15%)
Mar 14, 2014 9.630 9.890 9.630 9.790 40,072 +0.09(+0.93%)
Mar 13, 2014 10.01 10.01 9.610 9.700 49,007 -0.31(-3.10%)
Mar 12, 2014 9.840 10.08 9.820 10.01 50,566 +0.13(+1.32%)
Mar 11, 2014 10.11 10.14 9.810 9.880 39,472 -0.18(-1.79%)
Mar 10, 2014 10.00 10.09 9.940 10.06 40,746 +0.06(+0.60%)
Mar 07, 2014 10.18 10.19 9.890 10.00 41,275 -0.10(-0.99%)
Mar 06, 2014 10.20 10.25 10.02 10.10 48,012 -0.08(-0.79%)
Mar 05, 2014 10.06 10.27 10.06 10.18 43,447 +0.08(+0.79%)
Mar 04, 2014 9.720 10.20 9.665 10.10 143,647 +0.53(+5.54%)
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.