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

Digi Intl Inc (NQ: DGII )

26.94 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2014 8.380 8.475 8.250 8.260 74,973 -0.23(-2.71%)
Jul 30, 2014 8.470 8.530 8.410 8.490 30,210 +0.09(+1.07%)
Jul 29, 2014 8.070 8.430 8.020 8.400 55,374 +0.33(+4.09%)
Jul 28, 2014 8.040 8.240 7.870 8.070 77,598 +0.01(+0.12%)
Jul 25, 2014 8.410 8.910 8.030 8.060 153,293 -0.41(-4.84%)
Jul 24, 2014 8.590 8.720 8.420 8.470 69,941 -0.12(-1.40%)
Jul 23, 2014 8.660 8.870 8.460 8.590 55,933 -0.07(-0.81%)
Jul 22, 2014 8.680 8.890 8.460 8.660 56,095 +0.05(+0.58%)
Jul 21, 2014 8.450 8.720 8.410 8.610 50,106 +0.10(+1.18%)
Jul 18, 2014 8.330 8.550 8.330 8.510 95,111 +0.13(+1.55%)
Jul 17, 2014 8.500 8.600 8.330 8.380 50,985 -0.17(-1.99%)
Jul 16, 2014 8.630 8.640 8.450 8.550 51,545 +0.00(+0.00%)
Jul 15, 2014 8.730 8.830 8.490 8.550 68,511 -0.21(-2.40%)
Jul 14, 2014 8.780 8.890 8.740 8.760 48,097 +0.09(+1.04%)
Jul 11, 2014 8.660 8.770 8.590 8.670 37,032 -0.04(-0.46%)
Jul 10, 2014 8.730 8.868 8.580 8.710 64,432 -0.28(-3.11%)
Jul 09, 2014 8.930 9.040 8.820 8.990 70,238 +0.07(+0.78%)
Jul 08, 2014 9.100 9.100 8.790 8.920 90,577 -0.17(-1.87%)
Jul 07, 2014 9.220 9.240 9.080 9.090 64,245 -0.21(-2.26%)
Jul 03, 2014 9.350 9.300 9.300 9.300 58,200 -0.02(-0.21%)
Jul 02, 2014 9.460 9.530 9.270 9.320 125,247 -0.18(-1.89%)
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.