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

Digi Intl Inc (NQ: DGII )

27.00 +0.61 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2017 10.40 10.45 10.10 10.25 95,241 -0.20(-1.91%)
Nov 29, 2017 10.30 10.50 10.00 10.45 82,209 +0.12(+1.21%)
Nov 28, 2017 10.00 10.50 9.910 10.32 112,470 +0.02(+0.24%)
Nov 27, 2017 10.35 10.70 10.25 10.30 83,787 -0.10(-0.96%)
Nov 24, 2017 10.45 10.45 10.20 10.40 24,735 +0.05(+0.48%)
Nov 22, 2017 10.10 10.45 10.10 10.35 181,930 +0.30(+2.99%)
Nov 21, 2017 10.20 10.40 9.950 10.05 98,943 -0.10(-0.99%)
Nov 20, 2017 9.600 10.20 9.600 10.15 45,983 +0.40(+4.10%)
Nov 17, 2017 9.850 9.700 9.750 55,429 -0.10(-1.02%)
Nov 16, 2017 9.750 10.00 9.750 9.850 55,654 +0.15(+1.55%)
Nov 15, 2017 9.600 9.800 9.210 9.700 54,836 +0.00(+0.00%)
Nov 14, 2017 9.750 9.800 9.500 9.700 64,233 -0.05(-0.51%)
Nov 13, 2017 10.00 10.03 9.725 9.750 75,424 -0.25(-2.50%)
Nov 10, 2017 10.00 10.20 9.950 10.00 60,198 -0.10(-0.99%)
Nov 09, 2017 10.00 10.25 9.900 10.10 37,064 +0.00(+0.00%)
Nov 08, 2017 10.15 10.20 9.900 10.10 139,279 -0.05(-0.49%)
Nov 07, 2017 10.30 10.35 10.00 10.15 79,604 -0.10(-0.98%)
Nov 06, 2017 9.850 10.30 9.700 10.25 77,031 +0.45(+4.59%)
Nov 03, 2017 9.800 9.950 9.700 9.800 126,630 +0.05(+0.51%)
Nov 02, 2017 10.00 10.03 9.750 9.750 59,991 -0.25(-2.50%)
Nov 01, 2017 10.50 10.53 9.900 10.00 41,590 -0.40(-3.85%)
Oct 31, 2017 10.45 10.55 10.35 10.40 99,847 -0.10(-0.95%)
Oct 30, 2017 10.35 10.55 10.25 10.50 98,976 +0.00(+0.00%)
Oct 27, 2017 10.80 10.80 10.15 10.50 85,577 +0.30(+2.94%)
Oct 26, 2017 10.35 10.40 10.05 10.20 40,565 -0.15(-1.45%)
Oct 25, 2017 10.25 10.50 10.10 10.35 81,430 -0.05(-0.48%)
Oct 24, 2017 10.55 10.65 10.25 10.40 62,439 -0.05(-0.48%)
Oct 23, 2017 10.80 10.90 10.45 10.45 115,873 -0.30(-2.79%)
Oct 20, 2017 10.75 10.80 10.60 10.75 54,989 +0.15(+1.42%)
Oct 19, 2017 10.70 10.71 10.53 10.60 53,605 -0.20(-1.85%)
Oct 18, 2017 10.95 10.95 10.65 10.80 64,055 -0.05(-0.46%)
Oct 17, 2017 11.00 11.10 10.75 10.85 39,715 -0.20(-1.81%)
Oct 16, 2017 11.25 11.25 10.70 11.05 157,815 -0.45(-3.91%)
Oct 13, 2017 11.40 11.55 11.35 11.50 60,721 +0.05(+0.44%)
Oct 12, 2017 11.25 11.50 11.23 11.45 50,037 +0.20(+1.78%)
Oct 11, 2017 11.15 11.35 11.15 11.25 41,011 +0.05(+0.45%)
Oct 10, 2017 11.20 11.25 11.05 11.20 83,405 +0.10(+0.90%)
Oct 09, 2017 11.05 11.18 10.95 11.10 31,966 +0.15(+1.37%)
Oct 06, 2017 10.92 11.01 10.75 10.95 86,122 -0.05(-0.45%)
Oct 05, 2017 10.75 11.00 10.51 11.00 63,539 +0.20(+1.85%)
Oct 04, 2017 10.90 10.95 10.75 10.80 43,602 -0.05(-0.46%)
Oct 03, 2017 10.70 10.90 10.70 10.85 99,465 +0.15(+1.40%)
Oct 02, 2017 10.65 10.75 10.40 10.70 90,575 +0.10(+0.94%)
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%)
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.