Skip to main content

Digi Intl Inc (NQ: DGII )

28.97 -0.86 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11.40 11.80 10.94 11.00 266,953 -0.61(-5.25%)
Sep 29, 2011 11.66 11.75 11.23 11.61 113,461 +0.22(+1.93%)
Sep 28, 2011 11.76 11.76 11.25 11.39 190,521 -0.35(-2.98%)
Sep 27, 2011 11.74 11.98 11.55 11.74 177,337 +0.24(+2.09%)
Sep 26, 2011 11.43 11.56 11.20 11.50 108,177 +0.16(+1.41%)
Sep 23, 2011 11.64 11.78 11.25 11.34 166,467 -0.35(-2.99%)
Sep 22, 2011 11.21 12.05 11.11 11.69 201,347 +0.07(+0.60%)
Sep 21, 2011 11.92 12.10 11.57 11.62 236,986 -0.27(-2.27%)
Sep 20, 2011 12.23 12.28 11.88 11.89 121,371 -0.25(-2.06%)
Sep 19, 2011 12.02 12.36 11.89 12.14 138,464 -0.12(-0.98%)
Sep 16, 2011 12.56 12.57 12.13 12.26 142,974 -0.21(-1.68%)
Sep 15, 2011 12.48 12.50 12.28 12.47 65,119 +0.17(+1.38%)
Sep 14, 2011 12.32 12.52 12.04 12.30 83,296 +0.12(+0.99%)
Sep 13, 2011 12.31 12.40 11.99 12.18 73,591 -0.09(-0.73%)
Sep 12, 2011 11.88 12.30 11.88 12.27 43,927 +0.18(+1.49%)
Sep 09, 2011 11.95 12.18 11.76 12.09 155,071 -0.02(-0.17%)
Sep 08, 2011 12.22 12.47 11.98 12.11 81,885 -0.17(-1.38%)
Sep 07, 2011 12.78 12.78 12.15 12.28 179,388 -0.26(-2.07%)
Sep 06, 2011 11.88 12.55 11.88 12.54 168,555 +0.19(+1.54%)
Sep 02, 2011 12.22 12.58 12.22 12.35 140,684 -0.22(-1.75%)
Sep 01, 2011 12.63 12.98 12.31 12.57 129,020 +0.00(+0.00%)
Aug 31, 2011 12.97 13.06 12.45 12.57 174,507 -0.39(-3.01%)
Aug 30, 2011 12.89 13.02 12.80 12.96 124,079 -0.03(-0.23%)
Aug 29, 2011 12.90 13.09 12.81 12.99 106,865 +0.22(+1.72%)
Aug 26, 2011 12.51 12.90 12.35 12.77 65,235 +0.15(+1.19%)
Aug 25, 2011 13.08 13.08 12.46 12.62 88,319 -0.36(-2.77%)
Aug 24, 2011 13.04 13.10 12.57 12.98 71,666 -0.09(-0.69%)
Aug 23, 2011 12.33 13.18 12.15 13.07 111,042 +0.84(+6.87%)
Aug 22, 2011 12.51 12.51 11.95 12.23 107,183 +0.09(+0.74%)
Aug 19, 2011 12.29 12.65 12.07 12.14 129,967 -0.33(-2.65%)
Aug 18, 2011 12.69 12.97 12.40 12.47 273,090 -0.66(-5.03%)
Aug 17, 2011 13.01 13.29 12.82 13.13 84,906 +0.15(+1.16%)
Aug 16, 2011 12.95 13.24 12.89 12.98 175,204 -0.13(-0.99%)
Aug 15, 2011 12.84 13.20 12.65 13.11 77,453 +0.38(+2.99%)
Aug 12, 2011 12.71 12.81 12.40 12.73 74,795 +0.15(+1.19%)
Aug 11, 2011 12.27 12.72 12.03 12.58 174,132 +0.45(+3.71%)
Aug 10, 2011 12.79 12.98 12.05 12.13 172,116 -1.06(-8.04%)
Aug 09, 2011 13.06 13.24 11.65 13.19 303,421 +0.79(+6.37%)
Aug 08, 2011 13.06 13.46 12.38 12.40 365,716 -1.08(-8.01%)
Aug 05, 2011 14.09 14.18 13.07 13.48 145,061 -0.43(-3.09%)
Aug 04, 2011 14.32 14.47 13.86 13.91 306,987 -0.62(-4.27%)
Aug 03, 2011 14.30 14.79 14.11 14.53 204,086 +0.33(+2.32%)
Aug 02, 2011 14.08 14.43 14.03 14.20 205,397 -0.17(-1.18%)
Aug 01, 2011 14.53 14.53 14.08 14.37 160,763 +0.08(+0.56%)
Jul 29, 2011 14.00 14.39 13.80 14.29 110,259 +0.04(+0.28%)
Jul 28, 2011 14.21 14.37 14.04 14.25 112,503 +0.00(+0.00%)
Jul 27, 2011 14.59 14.65 14.20 14.25 196,484 -0.50(-3.39%)
Jul 26, 2011 14.37 14.92 14.37 14.75 232,237 -0.29(-1.93%)
Jul 25, 2011 14.77 15.39 14.77 15.04 219,020 +0.06(+0.40%)
Jul 22, 2011 14.61 15.18 13.85 14.98 551,167 +0.36(+2.46%)
Jul 21, 2011 14.54 14.75 14.36 14.62 107,547 +0.10(+0.69%)
Jul 20, 2011 14.55 14.58 14.19 14.52 97,152 -0.01(-0.07%)
Jul 19, 2011 14.11 14.55 13.53 14.53 217,134 +0.55(+3.93%)
Jul 18, 2011 13.77 14.03 13.61 13.98 114,528 +0.03(+0.22%)
Jul 15, 2011 13.74 13.98 13.51 13.95 75,266 +0.29(+2.12%)
Jul 14, 2011 14.16 14.24 13.59 13.66 91,569 -0.52(-3.67%)
Jul 13, 2011 14.12 14.37 14.01 14.18 125,369 +0.11(+0.78%)
Jul 12, 2011 14.15 14.29 13.98 14.07 201,564 -0.16(-1.12%)
Jul 11, 2011 14.24 14.54 14.15 14.23 255,503 -0.21(-1.45%)
Jul 08, 2011 14.28 14.50 14.19 14.44 74,547 -0.08(-0.55%)
Jul 07, 2011 14.55 14.57 14.31 14.52 106,559 +0.13(+0.90%)
Jul 06, 2011 14.53 14.53 14.17 14.39 110,152 -0.19(-1.30%)
Jul 05, 2011 14.35 14.69 14.15 14.58 232,092 +0.27(+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.