Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digi Intl Inc
(NQ:
DGII
)
27.01
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
3.000
3.250
2.900
3.250
92,800
+0.24(+7.97%)
Mar 28, 2003
2.970
3.080
2.860
3.010
45,500
+0.01(+0.33%)
Mar 27, 2003
3.200
3.200
2.930
3.000
20,300
-0.15(-4.76%)
Mar 26, 2003
3.190
3.190
3.150
3.150
13,850
+0.05(+1.61%)
Mar 25, 2003
2.790
3.190
2.790
3.100
110,900
+0.28(+9.93%)
Mar 24, 2003
2.860
2.870
2.760
2.820
2,540,000
-0.07(-2.42%)
Mar 21, 2003
2.710
2.925
2.700
2.890
136,066
+0.19(+7.04%)
Mar 20, 2003
2.740
2.740
2.660
2.700
55,100
+0.00(+0.00%)
Mar 19, 2003
2.670
2.750
2.500
2.700
15,170,000
+0.01(+0.37%)
Mar 18, 2003
2.680
2.730
2.650
2.690
159,800
+0.00(+0.04%)
Mar 17, 2003
2.730
2.770
2.500
2.689
119,324
-0.00(-0.04%)
Mar 14, 2003
2.750
2.890
2.670
2.690
79,900
-0.03(-1.10%)
Mar 13, 2003
2.750
2.910
2.720
2.720
23,000
+0.00(+0.00%)
Mar 12, 2003
2.820
2.830
2.700
2.720
10,900
-0.16(-5.56%)
Mar 11, 2003
2.680
2.880
2.660
2.880
23,500
+0.23(+8.68%)
Mar 10, 2003
3.050
3.050
2.650
2.650
31,100
-0.40(-13.11%)
Mar 07, 2003
2.900
3.100
2.760
3.050
71,100
+0.08(+2.69%)
Mar 06, 2003
3.020
3.080
2.950
2.970
42,200
-0.12(-3.88%)
Mar 05, 2003
3.150
3.150
3.000
3.090
18,800
-0.05(-1.59%)
Mar 04, 2003
3.110
3.150
3.090
3.140
14,500
+0.03(+0.96%)
Mar 03, 2003
3.130
3.200
3.090
3.110
5,400
+0.01(+0.32%)
Feb 28, 2003
3.170
3.190
3.100
3.100
3,500
-0.08(-2.52%)
Feb 27, 2003
3.030
3.180
3.010
3.180
24,500
+0.13(+4.26%)
Feb 26, 2003
3.130
3.190
3.050
3.050
5,900
-0.13(-4.09%)
Feb 25, 2003
3.200
3.280
3.170
3.180
13,600
+0.00(+0.00%)
Feb 24, 2003
3.150
3.220
3.000
3.180
32,300
+0.01(+0.32%)
Feb 21, 2003
3.050
3.280
3.020
3.170
17,400
+0.12(+3.93%)
Feb 20, 2003
3.130
3.130
3.050
3.050
3,900
-0.15(-4.69%)
Feb 19, 2003
3.150
3.210
3.150
3.200
12,900
+0.00(+0.00%)
Feb 18, 2003
3.060
3.220
3.000
3.200
25,500
+0.15(+4.92%)
Feb 14, 2003
3.170
3.290
3.050
3.050
49,900
-0.13(-4.09%)
Feb 13, 2003
3.210
3.260
3.160
3.180
46,400
-0.02(-0.63%)
Feb 12, 2003
3.250
3.250
3.150
3.200
11,300
-0.03(-0.90%)
Feb 11, 2003
3.140
3.241
3.100
3.229
21,400
+0.13(+4.16%)
Feb 10, 2003
3.150
3.250
3.030
3.100
25,200
-0.10(-3.13%)
Feb 07, 2003
3.350
3.350
3.200
3.200
14,300
-0.11(-3.32%)
Feb 06, 2003
3.370
3.400
3.300
3.310
9,500
-0.12(-3.50%)
Feb 05, 2003
3.400
3.440
3.300
3.430
5,300
+0.12(+3.63%)
Feb 04, 2003
3.470
3.500
3.300
3.310
27,200
-0.16(-4.61%)
Feb 03, 2003
3.320
3.490
3.320
3.470
42,900
+0.12(+3.58%)
Jan 31, 2003
3.410
3.450
3.330
3.350
63,200
-0.06(-1.76%)
Jan 30, 2003
3.280
3.410
3.300
3.410
58,600
+0.13(+3.96%)
Jan 29, 2003
3.350
3.370
3.100
3.280
38,900
-0.08(-2.38%)
Jan 28, 2003
3.360
3.460
3.200
3.360
63,700
+0.00(+0.00%)
Jan 27, 2003
3.450
3.520
3.300
3.360
30,300
-0.16(-4.55%)
Jan 24, 2003
3.460
3.540
3.360
3.520
59,000
+0.04(+1.15%)
Jan 23, 2003
3.450
3.530
3.400
3.480
21,000
+0.13(+3.88%)
Jan 22, 2003
3.300
3.400
3.250
3.350
34,700
+0.05(+1.52%)
Jan 21, 2003
3.600
3.650
3.250
3.300
73,700
-0.21(-5.98%)
Jan 17, 2003
3.620
3.720
3.470
3.510
81,300
-0.21(-5.65%)
Jan 16, 2003
3.220
3.750
3.200
3.720
499,200
+0.55(+17.35%)
Jan 15, 2003
3.120
3.200
3.040
3.170
123,400
+0.05(+1.60%)
Jan 14, 2003
3.100
3.200
3.010
3.120
37,200
-0.02(-0.64%)
Jan 13, 2003
3.080
3.200
3.000
3.140
29,500
-0.08(-2.48%)
Jan 10, 2003
3.000
3.220
2.810
3.220
39,100
+0.14(+4.55%)
Jan 09, 2003
3.100
3.160
3.040
3.080
40,100
-0.05(-1.60%)
Jan 08, 2003
3.150
3.190
3.000
3.130
19,900
-0.02(-0.63%)
Jan 07, 2003
3.120
3.170
2.960
3.150
27,400
+0.04(+1.25%)
Jan 06, 2003
3.130
3.170
3.050
3.111
7,500
-0.07(-2.17%)
Jan 03, 2003
3.150
3.180
3.100
3.180
31,100
+0.03(+0.95%)
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
.