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

Digi Intl Inc (NQ: DGII )

25.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2008 10.23 10.28 10.04 10.12 170,449 -0.25(-2.41%)
Jul 30, 2008 10.33 10.45 10.24 10.37 138,523 +0.11(+1.07%)
Jul 29, 2008 9.980 10.50 9.980 10.26 278,753 +0.35(+3.53%)
Jul 28, 2008 9.750 10.17 9.750 9.910 423,505 +0.10(+1.02%)
Jul 25, 2008 10.13 10.15 9.710 9.810 182,533 -0.25(-2.49%)
Jul 24, 2008 9.250 10.42 9.250 10.06 732,073 +1.44(+16.71%)
Jul 23, 2008 8.310 8.650 8.120 8.620 302,847 +0.32(+3.86%)
Jul 22, 2008 8.160 8.440 8.080 8.300 179,502 +0.07(+0.85%)
Jul 21, 2008 8.260 8.340 8.090 8.230 155,259 -0.01(-0.12%)
Jul 18, 2008 8.600 8.700 8.240 8.240 88,262 -0.31(-3.63%)
Jul 17, 2008 8.460 8.550 8.150 8.550 85,519 +0.14(+1.66%)
Jul 16, 2008 8.110 8.500 8.000 8.410 151,511 +0.35(+4.34%)
Jul 15, 2008 8.500 8.560 8.050 8.060 218,519 -0.55(-6.39%)
Jul 14, 2008 8.690 8.900 8.500 8.610 142,584 +0.01(+0.12%)
Jul 11, 2008 8.130 8.640 7.950 8.600 217,319 +0.38(+4.62%)
Jul 10, 2008 7.770 8.240 7.730 8.220 129,375 +0.46(+5.93%)
Jul 09, 2008 8.040 8.040 7.750 7.760 123,313 -0.28(-3.48%)
Jul 08, 2008 7.750 8.050 7.750 8.040 194,869 +0.32(+4.15%)
Jul 07, 2008 7.940 7.970 7.670 7.720 172,651 -0.18(-2.28%)
Jul 04, 2008 8.000 8.020 7.790 7.900 56,993 +0.00(+0.00%)
Jul 03, 2008 8.000 8.020 7.790 7.900 56,993 -0.09(-1.13%)
Jul 02, 2008 8.090 8.150 7.910 7.990 179,318 -0.13(-1.60%)
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.