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
)
26.35
-0.35 (-1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2020
11.82
11.88
11.21
11.35
125,282
-0.69(-5.73%)
Apr 29, 2020
11.74
12.18
11.65
12.04
258,588
+0.64(+5.61%)
Apr 28, 2020
10.98
11.84
10.98
11.40
229,004
+0.75(+7.04%)
Apr 27, 2020
10.42
10.71
10.22
10.65
111,217
+0.31(+3.00%)
Apr 24, 2020
10.25
10.39
9.952
10.34
108,500
+0.09(+0.88%)
Apr 23, 2020
10.12
10.60
10.10
10.25
104,406
+0.18(+1.79%)
Apr 22, 2020
9.770
10.16
9.580
10.07
131,765
+0.56(+5.89%)
Apr 21, 2020
10.05
10.19
9.380
9.510
162,145
-0.90(-8.65%)
Apr 20, 2020
9.910
11.20
9.910
10.41
228,818
+0.23(+2.26%)
Apr 17, 2020
9.610
10.27
9.610
10.18
140,500
+0.76(+8.07%)
Apr 16, 2020
9.410
9.640
9.030
9.420
184,146
+0.02(+0.21%)
Apr 15, 2020
9.500
9.620
9.020
9.400
150,769
-0.17(-1.78%)
Apr 14, 2020
10.18
10.37
9.420
9.570
218,372
-0.36(-3.63%)
Apr 13, 2020
10.05
10.05
9.630
9.930
184,429
-0.04(-0.40%)
Apr 09, 2020
9.910
10.47
9.610
9.970
269,500
+0.37(+3.85%)
Apr 08, 2020
9.190
9.740
9.070
9.600
151,353
+0.58(+6.43%)
Apr 07, 2020
9.320
10.04
8.990
9.020
336,479
-0.12(-1.31%)
Apr 06, 2020
8.420
9.660
8.420
9.140
321,967
+1.01(+12.42%)
Apr 03, 2020
9.030
9.030
7.870
8.130
177,400
-0.94(-10.36%)
Apr 02, 2020
8.710
9.200
8.530
9.070
201,719
+0.33(+3.78%)
Apr 01, 2020
9.270
9.270
8.520
8.740
224,456
-0.80(-8.39%)
Mar 31, 2020
9.700
9.940
9.140
9.540
271,790
-0.22(-2.25%)
Mar 30, 2020
9.300
9.810
8.790
9.760
323,104
+0.64(+7.02%)
Mar 27, 2020
9.450
9.520
9.100
9.120
213,600
-0.56(-5.79%)
Mar 26, 2020
8.310
9.680
8.070
9.680
560,274
+1.47(+17.90%)
Mar 25, 2020
8.500
8.800
8.110
8.210
328,897
-0.26(-3.07%)
Mar 24, 2020
8.930
9.090
8.110
8.470
400,575
+0.01(+0.12%)
Mar 23, 2020
7.770
8.550
7.520
8.460
223,138
+0.72(+9.30%)
Mar 20, 2020
6.410
8.150
6.410
7.740
441,000
+1.34(+20.94%)
Mar 19, 2020
6.950
7.350
6.180
6.400
497,908
-0.47(-6.84%)
Mar 18, 2020
8.990
9.130
6.860
6.870
259,234
-2.57(-27.22%)
Mar 17, 2020
9.160
9.520
8.470
9.440
380,337
+0.32(+3.51%)
Mar 16, 2020
10.00
10.00
9.020
9.120
243,828
-1.07(-10.50%)
Mar 13, 2020
10.18
10.28
9.200
10.19
250,600
+0.38(+3.87%)
Mar 12, 2020
10.51
10.65
9.670
9.810
320,303
-1.48(-13.11%)
Mar 11, 2020
11.93
12.06
11.00
11.29
285,780
-0.98(-7.99%)
Mar 10, 2020
11.87
12.27
11.33
12.27
336,511
+0.65(+5.59%)
Mar 09, 2020
12.16
12.16
11.19
11.62
326,993
-1.24(-9.64%)
Mar 06, 2020
13.23
13.36
12.51
12.86
183,200
-0.59(-4.39%)
Mar 05, 2020
13.72
13.86
13.12
13.45
181,507
-0.57(-4.07%)
Mar 04, 2020
13.41
14.07
13.30
14.02
278,941
+0.75(+5.65%)
Mar 03, 2020
13.32
13.59
13.00
13.27
199,299
-0.05(-0.38%)
Mar 02, 2020
13.20
13.44
12.84
13.32
296,558
+0.08(+0.60%)
Feb 28, 2020
12.91
13.31
12.51
13.24
532,400
-0.16(-1.19%)
Feb 27, 2020
13.81
13.94
13.18
13.40
524,381
-0.70(-4.96%)
Feb 26, 2020
14.17
14.38
13.92
14.10
251,423
-0.05(-0.39%)
Feb 25, 2020
14.64
14.64
13.93
14.15
326,921
-0.48(-3.25%)
Feb 24, 2020
14.52
14.78
14.35
14.63
195,902
-0.38(-2.56%)
Feb 21, 2020
14.91
15.05
14.67
15.02
198,900
+0.05(+0.37%)
Feb 20, 2020
14.79
15.07
14.73
14.96
239,737
+0.17(+1.15%)
Feb 19, 2020
14.70
15.03
14.70
14.79
197,272
+0.09(+0.61%)
Feb 18, 2020
14.75
14.85
14.50
14.70
187,182
-0.12(-0.81%)
Feb 14, 2020
14.71
14.91
14.54
14.82
138,800
+0.09(+0.61%)
Feb 13, 2020
14.55
14.84
14.46
14.73
179,953
-0.08(-0.54%)
Feb 12, 2020
15.12
15.12
14.63
14.81
208,297
-0.32(-2.12%)
Feb 11, 2020
14.98
15.25
14.87
15.13
211,006
+0.19(+1.27%)
Feb 10, 2020
15.24
15.34
14.64
14.94
564,357
+0.28(+1.91%)
Feb 07, 2020
14.45
14.74
14.35
14.66
412,300
+0.28(+1.95%)
Feb 06, 2020
14.27
14.52
14.00
14.38
269,017
+0.19(+1.34%)
Feb 05, 2020
13.98
14.32
13.67
14.19
495,242
+0.27(+1.94%)
Feb 04, 2020
14.52
14.60
13.58
13.92
993,277
-0.44(-3.06%)
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
.