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 30, 2003 6.580 6.700 6.350 6.619 46,060 -0.15(-2.23%)
Sep 29, 2003 6.310 6.820 6.310 6.770 82,050 +0.40(+6.28%)
Sep 26, 2003 6.400 6.500 6.300 6.370 130,738 -0.13(-2.00%)
Sep 25, 2003 6.830 7.120 6.330 6.500 236,794 -0.41(-5.93%)
Sep 24, 2003 7.160 7.240 6.760 6.910 64,531 -0.24(-3.37%)
Sep 23, 2003 7.080 7.190 7.000 7.151 41,445 +0.14(+2.01%)
Sep 22, 2003 7.060 7.190 6.770 7.010 69,755 +0.00(+0.00%)
Sep 19, 2003 7.420 7.460 6.800 7.010 112,595 -0.39(-5.27%)
Sep 18, 2003 6.900 7.470 6.680 7.400 165,764 +0.60(+8.82%)
Sep 17, 2003 6.960 7.140 6.800 6.800 98,935 -0.13(-1.88%)
Sep 16, 2003 6.451 6.970 6.451 6.930 150,600 +0.54(+8.45%)
Sep 15, 2003 6.260 6.550 6.260 6.390 39,000 -0.10(-1.54%)
Sep 12, 2003 6.250 6.490 6.201 6.490 21,500 +0.10(+1.56%)
Sep 11, 2003 6.250 6.400 6.150 6.390 52,000 +0.19(+3.06%)
Sep 10, 2003 6.370 6.560 6.170 6.200 33,100 -0.25(-3.88%)
Sep 09, 2003 6.451 6.560 6.420 6.450 34,100 -0.10(-1.53%)
Sep 08, 2003 6.460 6.580 6.400 6.550 70,500 +0.10(+1.55%)
Sep 05, 2003 6.290 6.550 6.290 6.450 39,000 -0.10(-1.53%)
Sep 04, 2003 6.400 6.550 6.320 6.550 46,100 +0.08(+1.24%)
Sep 03, 2003 6.440 6.650 6.400 6.470 73,800 -0.17(-2.56%)
Sep 02, 2003 6.400 6.650 6.400 6.640 72,300 +0.17(+2.63%)
Aug 29, 2003 6.550 6.580 6.350 6.470 21,700 -0.02(-0.29%)
Aug 28, 2003 6.160 6.520 6.160 6.489 56,500 +0.37(+6.03%)
Aug 27, 2003 6.430 6.520 6.120 6.120 27,200 -0.31(-4.82%)
Aug 26, 2003 6.170 6.430 6.020 6.430 42,200 +0.23(+3.71%)
Aug 25, 2003 6.010 6.250 6.010 6.200 94,600 +0.15(+2.48%)
Aug 22, 2003 6.300 6.350 6.050 6.050 28,400 -0.30(-4.72%)
Aug 21, 2003 6.200 6.350 6.160 6.350 156,600 +0.16(+2.58%)
Aug 20, 2003 6.210 6.210 6.100 6.190 128,100 -0.01(-0.16%)
Aug 19, 2003 6.100 6.200 6.000 6.200 66,100 +0.27(+4.55%)
Aug 18, 2003 5.750 5.940 5.710 5.930 90,000 +0.17(+2.95%)
Aug 15, 2003 5.650 5.760 5.550 5.760 9,500 +0.09(+1.59%)
Aug 14, 2003 5.600 5.780 5.600 5.670 37,500 +0.02(+0.28%)
Aug 13, 2003 5.500 5.730 5.500 5.654 71,600 +0.18(+3.36%)
Aug 12, 2003 5.460 5.680 5.430 5.470 69,700 +0.00(+0.00%)
Aug 11, 2003 5.361 5.530 5.360 5.470 33,400 -0.03(-0.55%)
Aug 08, 2003 5.500 5.680 5.400 5.500 56,000 -0.14(-2.46%)
Aug 07, 2003 5.740 5.800 5.500 5.639 96,700 -0.11(-1.93%)
Aug 06, 2003 5.850 5.900 5.630 5.750 52,800 -0.26(-4.33%)
Aug 05, 2003 5.900 6.070 5.600 6.010 104,600 +0.11(+1.86%)
Aug 04, 2003 6.190 6.190 5.900 5.900 18,100 -0.16(-2.64%)
Aug 01, 2003 5.980 6.140 5.750 6.060 31,100 +0.10(+1.68%)
Jul 31, 2003 6.120 6.270 5.900 5.960 43,800 -0.38(-5.99%)
Jul 30, 2003 6.250 6.350 6.060 6.340 56,600 +0.07(+1.12%)
Jul 29, 2003 6.010 6.320 6.010 6.270 111,000 +0.20(+3.29%)
Jul 28, 2003 5.900 6.209 5.900 6.070 39,900 -0.02(-0.33%)
Jul 25, 2003 6.200 6.290 5.810 6.090 62,600 -0.13(-2.11%)
Jul 24, 2003 6.410 6.550 6.200 6.221 70,300 -0.19(-2.95%)
Jul 23, 2003 6.760 6.780 6.200 6.410 238,300 -0.36(-5.32%)
Jul 22, 2003 6.610 6.770 6.500 6.770 109,500 +0.19(+2.89%)
Jul 21, 2003 6.700 6.750 6.400 6.580 101,300 +0.14(+2.17%)
Jul 18, 2003 6.100 7.000 5.950 6.440 287,500 +0.47(+7.87%)
Jul 17, 2003 6.520 6.520 5.420 5.970 391,800 -0.78(-11.56%)
Jul 16, 2003 7.200 7.200 6.400 6.750 166,300 -0.45(-6.25%)
Jul 15, 2003 7.310 7.310 7.130 7.200 116,000 +0.01(+0.15%)
Jul 14, 2003 7.020 7.340 6.950 7.189 138,200 +0.27(+3.89%)
Jul 11, 2003 7.000 7.290 6.900 6.920 104,500 -0.05(-0.72%)
Jul 10, 2003 7.010 7.010 6.500 6.970 119,900 -0.03(-0.43%)
Jul 09, 2003 6.950 7.050 6.880 7.000 234,800 +0.10(+1.45%)
Jul 08, 2003 6.370 6.990 6.250 6.900 263,700 +0.53(+8.32%)
Jul 07, 2003 6.050 6.550 6.010 6.370 151,500 +0.35(+5.81%)
Jul 03, 2003 6.000 6.100 5.850 6.020 72,000 +0.14(+2.38%)
Jul 02, 2003 5.700 6.060 5.590 5.880 76,088 +0.18(+3.16%)
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.