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

Digi Intl Inc (NQ: DGII )

24.36 -0.39 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 10.40 10.45 10.10 10.25 95,241 -0.20(-1.91%)
Nov 29, 2017 10.30 10.50 10.00 10.45 82,209 +0.12(+1.21%)
Nov 28, 2017 10.00 10.50 9.910 10.32 112,470 +0.02(+0.24%)
Nov 27, 2017 10.35 10.70 10.25 10.30 83,787 -0.10(-0.96%)
Nov 24, 2017 10.45 10.45 10.20 10.40 24,735 +0.05(+0.48%)
Nov 22, 2017 10.10 10.45 10.10 10.35 181,930 +0.30(+2.99%)
Nov 21, 2017 10.20 10.40 9.950 10.05 98,943 -0.10(-0.99%)
Nov 20, 2017 9.600 10.20 9.600 10.15 45,983 +0.40(+4.10%)
Nov 17, 2017 9.850 9.700 9.750 55,429 -0.10(-1.02%)
Nov 16, 2017 9.750 10.00 9.750 9.850 55,654 +0.15(+1.55%)
Nov 15, 2017 9.600 9.800 9.210 9.700 54,836 +0.00(+0.00%)
Nov 14, 2017 9.750 9.800 9.500 9.700 64,233 -0.05(-0.51%)
Nov 13, 2017 10.00 10.03 9.725 9.750 75,424 -0.25(-2.50%)
Nov 10, 2017 10.00 10.20 9.950 10.00 60,198 -0.10(-0.99%)
Nov 09, 2017 10.00 10.25 9.900 10.10 37,064 +0.00(+0.00%)
Nov 08, 2017 10.15 10.20 9.900 10.10 139,279 -0.05(-0.49%)
Nov 07, 2017 10.30 10.35 10.00 10.15 79,604 -0.10(-0.98%)
Nov 06, 2017 9.850 10.30 9.700 10.25 77,031 +0.45(+4.59%)
Nov 03, 2017 9.800 9.950 9.700 9.800 126,630 +0.05(+0.51%)
Nov 02, 2017 10.00 10.03 9.750 9.750 59,991 -0.25(-2.50%)
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.