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

Digi Intl Inc (NQ: DGII )

27.39 +0.39 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2017 10.95 11.00 10.55 10.60 95,173 -0.35(-3.20%)
Sep 28, 2017 10.85 11.05 10.40 10.95 81,482 +0.05(+0.46%)
Sep 27, 2017 10.35 10.90 10.27 10.90 117,276 +0.70(+6.86%)
Sep 26, 2017 9.950 10.35 9.950 10.20 93,390 +0.25(+2.51%)
Sep 25, 2017 9.950 10.00 9.600 9.950 168,030 +0.00(+0.00%)
Sep 22, 2017 9.750 10.00 9.700 9.950 98,194 +0.25(+2.58%)
Sep 21, 2017 9.700 9.825 9.500 9.700 156,100 +0.00(+0.00%)
Sep 20, 2017 9.950 9.950 9.550 9.700 132,214 -0.15(-1.52%)
Sep 19, 2017 9.450 9.850 9.400 9.850 106,908 +0.40(+4.23%)
Sep 18, 2017 9.300 9.500 9.300 9.450 94,274 +0.10(+1.07%)
Sep 15, 2017 9.300 9.350 9.200 9.350 152,353 +0.10(+1.08%)
Sep 14, 2017 9.250 9.350 9.150 9.250 61,116 -0.05(-0.54%)
Sep 13, 2017 9.300 9.350 9.250 9.300 48,523 +0.00(+0.00%)
Sep 12, 2017 9.300 9.195 9.300 37,168 +0.15(+1.64%)
Sep 11, 2017 9.200 9.300 9.050 9.150 33,490 +0.00(+0.00%)
Sep 08, 2017 9.150 9.250 9.050 9.150 38,514 -0.05(-0.54%)
Sep 07, 2017 9.300 9.150 9.200 19,454 -0.05(-0.54%)
Sep 06, 2017 9.200 9.300 9.150 9.250 24,004 +0.05(+0.54%)
Sep 05, 2017 9.150 9.250 8.995 9.200 52,087 -0.05(-0.54%)
Sep 01, 2017 9.150 9.295 9.150 9.250 39,427 +0.05(+0.54%)
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%)
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.