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 (%)
Aug 31, 2012 10.51 10.51 10.26 10.33 49,913 -0.07(-0.67%)
Aug 30, 2012 10.36 10.43 10.30 10.40 32,913 +0.00(+0.00%)
Aug 29, 2012 10.29 10.55 10.29 10.40 69,649 -0.01(-0.10%)
Aug 27, 2012 10.26 10.47 10.13 10.41 45,755 +0.16(+1.56%)
Aug 24, 2012 10.18 10.30 10.10 10.25 16,658 +0.02(+0.20%)
Aug 23, 2012 10.26 10.29 10.14 10.23 20,737 -0.05(-0.49%)
Aug 22, 2012 10.35 10.36 10.20 10.28 30,238 -0.11(-1.06%)
Aug 21, 2012 10.84 10.93 10.34 10.39 69,617 -0.45(-4.15%)
Aug 20, 2012 10.75 10.93 10.59 10.84 92,108 +0.05(+0.46%)
Aug 17, 2012 10.27 10.81 10.17 10.79 125,739 +0.48(+4.66%)
Aug 16, 2012 10.17 10.34 10.14 10.31 118,278 +0.15(+1.48%)
Aug 15, 2012 9.870 10.24 9.850 10.16 174,394 +0.25(+2.52%)
Aug 14, 2012 9.990 10.03 9.810 9.910 136,011 -0.04(-0.40%)
Aug 13, 2012 9.820 9.960 9.770 9.950 103,010 +0.18(+1.84%)
Aug 10, 2012 9.550 9.990 9.530 9.770 136,704 +0.22(+2.30%)
Aug 09, 2012 9.530 9.590 9.460 9.550 140,094 +0.02(+0.21%)
Aug 08, 2012 9.490 9.630 9.410 9.530 153,333 +0.06(+0.63%)
Aug 07, 2012 9.440 9.531 9.270 9.470 112,660 +0.11(+1.18%)
Aug 06, 2012 9.380 9.589 9.250 9.360 100,290 +0.01(+0.11%)
Aug 03, 2012 9.260 9.380 9.080 9.350 119,453 +0.24(+2.63%)
Aug 02, 2012 9.070 9.210 8.940 9.110 107,413 -0.05(-0.55%)
Aug 01, 2012 9.180 9.420 9.130 9.160 98,025 +0.01(+0.11%)
Jul 31, 2012 9.360 9.550 9.110 9.150 118,648 -0.26(-2.76%)
Jul 30, 2012 9.470 9.490 9.280 9.410 27,119 -0.08(-0.84%)
Jul 27, 2012 8.500 9.520 8.300 9.490 97,858 +0.30(+3.26%)
Jul 26, 2012 9.430 9.450 9.020 9.190 60,521 -0.13(-1.39%)
Jul 25, 2012 9.160 9.425 9.020 9.320 25,951 +0.25(+2.76%)
Jul 24, 2012 9.270 9.290 9.050 9.070 44,615 -0.14(-1.52%)
Jul 23, 2012 9.700 9.710 9.200 9.210 60,023 -0.61(-6.21%)
Jul 20, 2012 9.750 9.900 9.740 9.820 88,415 -0.02(-0.20%)
Jul 19, 2012 10.12 10.25 9.710 9.840 72,406 -0.31(-3.05%)
Jul 18, 2012 9.710 10.15 9.710 10.15 42,383 +0.39(+4.00%)
Jul 17, 2012 10.31 10.31 9.460 9.760 68,543 -0.46(-4.50%)
Jul 16, 2012 10.18 10.46 10.06 10.22 96,043 +0.07(+0.69%)
Jul 13, 2012 10.11 10.25 10.01 10.15 71,522 +0.09(+0.89%)
Jul 12, 2012 9.800 10.15 9.741 10.06 51,872 +0.14(+1.41%)
Jul 11, 2012 9.740 9.980 9.557 9.920 45,410 +0.15(+1.54%)
Jul 10, 2012 9.690 9.790 9.680 9.770 45,193 +0.12(+1.24%)
Jul 09, 2012 9.500 9.750 9.400 9.650 75,023 +0.09(+0.94%)
Jul 06, 2012 9.610 9.710 9.400 9.560 51,564 -0.18(-1.85%)
Jul 05, 2012 10.04 10.11 9.605 9.740 98,250 -0.35(-3.47%)
Jul 03, 2012 10.24 10.24 9.973 10.09 89,142 -0.17(-1.66%)
Jul 02, 2012 10.19 10.27 9.900 10.26 134,482 +0.02(+0.20%)
Jun 29, 2012 9.830 10.27 9.780 10.24 106,199 +0.58(+6.00%)
Jun 28, 2012 9.590 9.700 9.450 9.660 51,241 -0.02(-0.21%)
Jun 27, 2012 9.340 9.720 9.340 9.680 40,255 +0.33(+3.53%)
Jun 26, 2012 9.340 9.400 9.300 9.350 31,439 +0.00(+0.00%)
Jun 25, 2012 9.210 9.390 9.160 9.350 96,936 +0.01(+0.11%)
Jun 22, 2012 9.480 9.650 9.320 9.340 419,046 -0.05(-0.53%)
Jun 21, 2012 9.900 9.920 9.380 9.390 59,610 -0.51(-5.15%)
Jun 20, 2012 9.990 10.08 9.742 9.900 70,555 -0.11(-1.10%)
Jun 19, 2012 9.820 10.30 9.820 10.01 107,159 +0.25(+2.56%)
Jun 18, 2012 9.660 9.810 9.430 9.760 91,761 +0.00(+0.00%)
Jun 15, 2012 9.530 9.800 9.350 9.760 168,089 +0.18(+1.88%)
Jun 14, 2012 9.350 9.600 9.160 9.580 44,723 +0.21(+2.24%)
Jun 13, 2012 9.470 9.490 9.320 9.370 67,779 -0.13(-1.37%)
Jun 12, 2012 9.250 9.500 9.230 9.500 49,731 +0.29(+3.15%)
Jun 11, 2012 9.620 9.620 9.210 9.210 93,124 -0.30(-3.15%)
Jun 08, 2012 9.300 9.670 9.230 9.510 138,360 +0.19(+2.04%)
Jun 07, 2012 9.380 9.530 9.290 9.320 69,232 +0.09(+0.98%)
Jun 06, 2012 9.120 9.300 9.100 9.230 70,933 +0.15(+1.65%)
Jun 05, 2012 8.990 9.180 8.960 9.080 89,001 +0.07(+0.78%)
Jun 04, 2012 9.030 9.140 8.850 9.010 81,787 +0.03(+0.33%)
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.