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 (%)
Mar 31, 2015 9.980 10.05 9.695 9.980 80,027 -0.02(-0.20%)
Mar 30, 2015 10.12 10.12 9.900 10.00 69,263 -0.02(-0.20%)
Mar 27, 2015 9.850 10.11 9.762 10.02 61,609 +0.19(+1.93%)
Mar 26, 2015 9.700 9.850 9.690 9.830 61,789 +0.10(+1.03%)
Mar 25, 2015 10.40 10.41 9.720 9.730 75,522 -0.66(-6.35%)
Mar 24, 2015 10.34 10.63 10.32 10.39 67,633 +0.06(+0.58%)
Mar 23, 2015 10.25 10.42 10.25 10.33 84,933 -0.01(-0.10%)
Mar 20, 2015 10.30 10.43 10.30 10.34 148,719 +0.10(+0.98%)
Mar 19, 2015 10.27 10.36 10.14 10.24 107,018 -0.09(-0.87%)
Mar 18, 2015 10.37 10.37 10.06 10.33 47,925 -0.09(-0.86%)
Mar 17, 2015 10.18 10.45 10.16 10.42 51,646 +0.24(+2.36%)
Mar 16, 2015 10.26 10.26 10.04 10.18 65,138 -0.06(-0.59%)
Mar 13, 2015 10.23 10.38 10.00 10.24 52,620 -0.04(-0.39%)
Mar 12, 2015 10.19 10.33 10.02 10.28 92,079 +0.19(+1.88%)
Mar 11, 2015 9.990 10.24 9.942 10.09 48,378 +0.09(+0.90%)
Mar 10, 2015 10.01 10.11 9.950 10.00 66,294 -0.15(-1.48%)
Mar 09, 2015 10.14 10.27 10.04 10.15 53,183 +0.07(+0.69%)
Mar 06, 2015 10.13 10.22 10.07 10.08 58,359 -0.17(-1.66%)
Mar 05, 2015 10.43 10.43 10.07 10.25 45,967 -0.20(-1.91%)
Mar 04, 2015 10.45 10.54 10.30 10.45 57,616 -0.08(-0.76%)
Mar 03, 2015 10.54 10.72 10.49 10.53 55,111 -0.09(-0.85%)
Mar 02, 2015 10.60 10.78 10.44 10.62 46,023 +0.04(+0.38%)
Feb 27, 2015 10.74 10.74 10.57 10.58 50,969 -0.16(-1.49%)
Feb 26, 2015 10.38 10.76 10.30 10.74 61,095 +0.35(+3.37%)
Feb 25, 2015 10.33 10.41 10.30 10.39 47,809 +0.09(+0.87%)
Feb 24, 2015 10.22 10.39 10.12 10.30 77,980 +0.06(+0.59%)
Feb 23, 2015 10.12 10.29 9.850 10.24 76,789 +0.04(+0.39%)
Feb 20, 2015 10.28 10.28 10.04 10.20 55,988 -0.12(-1.16%)
Feb 19, 2015 10.22 10.37 10.13 10.32 29,009 +0.04(+0.39%)
Feb 18, 2015 10.25 10.28 10.16 10.28 36,031 +0.05(+0.49%)
Feb 17, 2015 10.34 10.34 10.11 10.23 42,820 -0.08(-0.78%)
Feb 13, 2015 10.13 10.31 10.31 10.31 66,900 +0.16(+1.58%)
Feb 12, 2015 10.16 10.22 10.11 10.15 69,758 +0.01(+0.10%)
Feb 11, 2015 10.09 10.20 10.01 10.14 41,343 -0.02(-0.20%)
Feb 10, 2015 10.20 10.25 9.640 10.16 134,319 +0.01(+0.10%)
Feb 09, 2015 10.24 10.39 10.14 10.15 45,710 -0.18(-1.74%)
Feb 06, 2015 10.16 10.35 9.980 10.33 281,274 +0.13(+1.27%)
Feb 05, 2015 10.22 10.36 10.13 10.20 74,219 -0.03(-0.29%)
Feb 04, 2015 10.05 10.37 9.700 10.23 129,674 +0.12(+1.19%)
Feb 03, 2015 10.28 10.44 10.04 10.11 97,650 -0.09(-0.88%)
Feb 02, 2015 9.620 10.29 9.594 10.20 138,805 +0.65(+6.81%)
Jan 30, 2015 9.400 9.655 9.350 9.550 274,543 +0.05(+0.53%)
Jan 29, 2015 9.280 9.510 9.028 9.500 62,785 +0.24(+2.59%)
Jan 28, 2015 9.500 9.500 9.130 9.260 77,618 -0.20(-2.11%)
Jan 27, 2015 9.260 9.500 9.171 9.460 191,788 +0.04(+0.42%)
Jan 26, 2015 9.040 9.430 8.910 9.420 65,456 +0.38(+4.20%)
Jan 23, 2015 8.880 9.090 8.583 9.040 153,977 +0.13(+1.46%)
Jan 22, 2015 8.400 8.930 8.310 8.910 93,340 +0.56(+6.71%)
Jan 21, 2015 8.270 8.390 8.230 8.350 67,299 +0.09(+1.09%)
Jan 20, 2015 8.510 8.510 8.235 8.260 34,671 -0.23(-2.71%)
Jan 16, 2015 8.350 8.500 8.270 8.490 50,246 +0.11(+1.31%)
Jan 15, 2015 8.750 8.770 8.360 8.380 32,204 -0.32(-3.68%)
Jan 14, 2015 8.690 8.750 8.537 8.700 23,342 -0.06(-0.68%)
Jan 13, 2015 8.690 8.970 8.560 8.760 63,802 +0.13(+1.51%)
Jan 12, 2015 8.560 8.690 8.450 8.630 43,013 +0.04(+0.47%)
Jan 09, 2015 8.870 8.880 8.540 8.590 82,072 -0.31(-3.48%)
Jan 08, 2015 9.060 9.090 8.810 8.900 253,551 -0.12(-1.33%)
Jan 07, 2015 9.040 9.060 8.880 9.020 66,918 +0.08(+0.89%)
Jan 06, 2015 9.030 9.200 8.870 8.940 111,424 -0.29(-3.14%)
Jan 05, 2015 9.150 9.370 9.120 9.230 75,809 -0.03(-0.32%)
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.