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

Digi Intl Inc (NQ: DGII )

26.61 +0.01 (+0.06%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 8, 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, 2017 9.100 9.250 9.100 9.200 43,133 +0.10(+1.10%)
Aug 30, 2017 9.200 9.200 9.100 9.100 26,740 -0.10(-1.09%)
Aug 29, 2017 9.050 9.300 9.050 9.200 58,841 +0.10(+1.10%)
Aug 28, 2017 9.250 9.300 8.950 9.100 71,397 -0.18(-1.89%)
Aug 25, 2017 9.200 9.350 9.050 9.275 36,269 +0.08(+0.82%)
Aug 24, 2017 9.050 9.250 8.975 9.200 73,199 +0.17(+1.94%)
Aug 23, 2017 8.800 9.250 8.800 9.025 65,842 +0.12(+1.40%)
Aug 22, 2017 8.800 9.000 8.800 8.900 56,365 +0.05(+0.56%)
Aug 21, 2017 8.550 9.000 8.550 8.850 84,755 +0.25(+2.91%)
Aug 18, 2017 8.700 8.900 8.500 8.600 168,962 -0.25(-2.82%)
Aug 17, 2017 8.900 9.300 8.800 8.850 99,789 -0.05(-0.56%)
Aug 16, 2017 9.050 9.550 8.900 8.900 134,527 -0.15(-1.66%)
Aug 15, 2017 9.250 9.350 8.950 9.050 70,107 -0.15(-1.63%)
Aug 14, 2017 9.100 9.350 9.050 9.200 89,435 +0.15(+1.66%)
Aug 11, 2017 9.250 9.250 8.950 9.050 94,703 -0.15(-1.63%)
Aug 10, 2017 9.150 9.200 9.050 9.200 47,124 -0.05(-0.54%)
Aug 09, 2017 9.200 9.450 9.200 9.250 61,308 -0.10(-1.07%)
Aug 08, 2017 9.300 9.650 9.250 9.350 48,126 +0.00(+0.00%)
Aug 07, 2017 9.450 9.500 9.250 9.350 52,327 -0.20(-2.09%)
Aug 04, 2017 9.400 9.650 9.350 9.550 56,943 +0.10(+1.06%)
Aug 03, 2017 10.00 10.05 9.200 9.450 106,619 -0.50(-5.03%)
Aug 02, 2017 10.25 10.25 9.925 9.950 112,182 -0.30(-2.93%)
Aug 01, 2017 10.45 10.45 10.15 10.25 76,265 -0.20(-1.91%)
Jul 31, 2017 9.900 10.65 9.900 10.45 352,144 +0.55(+5.56%)
Jul 28, 2017 10.00 10.10 9.800 9.900 115,761 -0.15(-1.49%)
Jul 27, 2017 10.10 10.15 9.800 10.05 59,091 +0.05(+0.50%)
Jul 26, 2017 10.10 10.15 9.975 10.00 42,859 -0.10(-0.99%)
Jul 25, 2017 10.15 10.16 10.10 10.10 67,513 +0.00(+0.00%)
Jul 24, 2017 10.00 10.15 9.950 10.10 48,987 +0.05(+0.50%)
Jul 21, 2017 10.15 10.15 9.900 10.05 83,309 +0.00(+0.00%)
Jul 20, 2017 10.15 10.00 10.05 43,504 -0.10(-0.99%)
Jul 19, 2017 10.05 10.15 9.950 10.15 61,466 +0.15(+1.50%)
Jul 18, 2017 9.950 10.00 9.950 10.00 43,024 -0.03(-0.25%)
Jul 17, 2017 10.15 10.15 9.950 10.03 57,437 -0.12(-1.23%)
Jul 14, 2017 10.00 10.15 9.950 10.15 48,258 +0.10(+1.00%)
Jul 13, 2017 10.10 10.12 9.660 10.05 65,309 +0.00(+0.00%)
Jul 12, 2017 10.05 10.18 10.00 10.05 139,321 -0.05(-0.50%)
Jul 11, 2017 10.00 10.10 9.925 10.10 113,638 +0.10(+1.00%)
Jul 10, 2017 9.950 10.10 9.950 10.00 92,585 -0.05(-0.50%)
Jul 07, 2017 10.00 10.10 9.867 10.05 84,141 +0.10(+1.01%)
Jul 06, 2017 9.950 10.10 9.800 9.950 80,677 -0.05(-0.50%)
Jul 05, 2017 9.900 10.10 9.850 10.00 63,627 +0.10(+1.01%)
Jul 03, 2017 10.15 10.15 9.805 9.900 39,957 -0.25(-2.46%)
Jun 30, 2017 10.05 10.15 9.879 10.15 82,175 +0.15(+1.50%)
Jun 29, 2017 10.15 10.15 9.875 10.00 54,685 -0.15(-1.48%)
Jun 28, 2017 9.950 10.18 9.950 10.15 113,539 +0.30(+3.05%)
Jun 27, 2017 9.950 10.15 9.850 9.850 111,071 -0.10(-1.01%)
Jun 26, 2017 9.900 10.00 9.750 9.950 117,669 +0.05(+0.51%)
Jun 23, 2017 10.05 9.550 9.900 239,987 +0.25(+2.59%)
Jun 22, 2017 9.600 9.750 9.500 9.650 37,973 +0.10(+1.05%)
Jun 21, 2017 9.700 9.750 9.550 9.550 47,387 -0.15(-1.55%)
Jun 20, 2017 9.650 9.900 9.600 9.700 54,340 +0.00(+0.00%)
Jun 19, 2017 9.700 9.750 9.525 9.700 51,107 +0.05(+0.52%)
Jun 16, 2017 9.600 9.850 9.550 9.650 125,659 +0.00(+0.00%)
Jun 15, 2017 9.600 9.850 9.500 9.650 51,923 +0.00(+0.00%)
Jun 14, 2017 9.750 9.800 9.600 9.650 56,771 -0.10(-1.03%)
Jun 13, 2017 9.800 9.950 9.700 9.750 87,806 -0.05(-0.51%)
Jun 12, 2017 9.950 10.00 9.800 9.800 70,142 -0.15(-1.51%)
Jun 09, 2017 10.00 10.00 9.800 9.950 87,736 +0.00(+0.00%)
Jun 08, 2017 9.800 10.00 9.750 9.950 65,199 +0.17(+1.79%)
Jun 07, 2017 9.850 9.950 9.750 9.775 55,282 -0.07(-0.76%)
Jun 06, 2017 9.700 9.975 9.650 9.850 59,308 +0.10(+1.03%)
Jun 05, 2017 9.950 9.950 9.650 9.750 69,373 -0.15(-1.52%)
Jun 02, 2017 9.700 9.900 9.650 9.900 116,618 +0.25(+2.59%)
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.