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
)
26.94
+0.04 (+0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2013
9.270
9.270
9.080
9.120
0
-0.18(-1.94%)
Apr 29, 2013
9.090
9.393
9.090
9.300
38,553
+0.20(+2.20%)
Apr 26, 2013
9.320
9.320
9.070
9.100
139,513
-0.22(-2.36%)
Apr 25, 2013
9.150
9.339
9.150
9.320
56,324
+0.20(+2.19%)
Apr 24, 2013
9.080
9.170
9.040
9.120
49,517
+0.01(+0.11%)
Apr 23, 2013
8.890
9.140
8.850
9.110
56,612
+0.29(+3.29%)
Apr 22, 2013
8.910
8.960
8.672
8.820
85,127
-0.10(-1.12%)
Apr 19, 2013
8.920
8.960
8.870
8.920
63,037
-0.01(-0.11%)
Apr 18, 2013
8.860
9.110
8.860
8.930
64,030
+0.11(+1.25%)
Apr 17, 2013
8.830
8.900
8.750
8.820
91,987
-0.03(-0.34%)
Apr 16, 2013
8.820
8.890
8.680
8.850
51,108
+0.10(+1.14%)
Apr 15, 2013
8.950
8.970
8.735
8.750
86,699
-0.25(-2.78%)
Apr 12, 2013
9.080
9.100
8.990
9.000
32,444
-0.13(-1.42%)
Apr 11, 2013
9.037
9.160
9.010
9.130
51,128
+0.10(+1.11%)
Apr 10, 2013
8.700
9.030
8.680
9.030
82,580
+0.34(+3.91%)
Apr 09, 2013
8.800
8.810
8.631
8.690
100,073
-0.14(-1.59%)
Apr 08, 2013
9.000
9.000
8.800
8.830
47,158
-0.17(-1.89%)
Apr 05, 2013
8.690
9.000
8.690
9.000
124,962
+0.17(+1.93%)
Apr 04, 2013
8.770
8.850
8.750
8.830
57,902
+0.03(+0.34%)
Apr 03, 2013
8.760
8.890
8.760
8.800
68,689
+0.01(+0.11%)
Apr 02, 2013
8.950
8.960
8.770
8.790
81,530
-0.13(-1.46%)
Apr 01, 2013
8.920
9.040
8.790
8.920
169,773
-0.01(-0.11%)
Mar 28, 2013
9.220
9.220
8.750
8.930
284,063
-0.29(-3.15%)
Mar 27, 2013
9.370
9.370
9.140
9.220
71,563
-0.21(-2.23%)
Mar 26, 2013
9.740
9.740
9.390
9.430
64,402
-0.25(-2.58%)
Mar 25, 2013
9.680
9.760
9.560
9.680
68,771
+0.03(+0.31%)
Mar 22, 2013
9.610
9.670
9.430
9.650
69,122
+0.09(+0.94%)
Mar 21, 2013
9.720
9.730
9.470
9.560
74,715
-0.22(-2.25%)
Mar 20, 2013
9.890
10.01
9.750
9.780
71,910
-0.09(-0.91%)
Mar 19, 2013
9.930
10.08
9.870
9.870
35,171
-0.08(-0.80%)
Mar 18, 2013
9.920
10.09
9.870
9.950
38,923
-0.06(-0.60%)
Mar 15, 2013
10.18
10.20
9.860
10.01
164,226
-0.16(-1.57%)
Mar 14, 2013
10.05
10.17
9.920
10.17
58,996
+0.17(+1.70%)
Mar 13, 2013
9.920
10.06
9.870
10.00
44,987
+0.11(+1.11%)
Mar 12, 2013
10.00
10.25
9.890
9.890
125,767
-0.12(-1.20%)
Mar 11, 2013
10.18
10.22
10.00
10.01
59,160
-0.21(-2.05%)
Mar 08, 2013
10.10
10.28
10.01
10.22
101,614
+0.21(+2.10%)
Mar 07, 2013
10.01
10.08
9.960
10.01
35,438
-0.04(-0.40%)
Mar 06, 2013
10.03
10.24
9.800
10.05
32,736
+0.01(+0.10%)
Mar 05, 2013
9.870
10.15
9.870
10.04
44,059
+0.22(+2.24%)
Mar 04, 2013
9.980
9.980
9.790
9.820
56,067
-0.20(-2.00%)
Mar 01, 2013
9.790
10.18
9.790
10.02
31,710
+0.16(+1.62%)
Feb 28, 2013
10.01
10.03
9.850
9.860
69,042
-0.11(-1.10%)
Feb 27, 2013
9.860
10.13
9.860
9.970
38,371
+0.09(+0.91%)
Feb 26, 2013
10.04
10.05
9.840
9.880
52,549
-0.12(-1.20%)
Feb 25, 2013
10.08
10.24
9.970
10.00
71,353
-0.08(-0.79%)
Feb 22, 2013
10.05
10.13
10.00
10.08
45,569
+0.09(+0.90%)
Feb 21, 2013
9.950
10.21
9.910
9.990
39,701
+0.05(+0.50%)
Feb 20, 2013
10.25
10.25
9.940
9.940
48,286
-0.28(-2.74%)
Feb 19, 2013
10.10
10.30
10.05
10.22
58,761
+0.12(+1.19%)
Feb 15, 2013
10.16
10.19
10.00
10.10
70,090
+0.00(+0.00%)
Feb 14, 2013
9.920
10.14
9.840
10.10
64,279
+0.19(+1.92%)
Feb 13, 2013
10.07
10.07
9.770
9.910
92,105
-0.18(-1.78%)
Feb 12, 2013
10.01
10.09
9.940
10.09
63,308
+0.06(+0.60%)
Feb 11, 2013
10.02
10.11
9.940
10.03
29,673
+0.03(+0.30%)
Feb 08, 2013
9.940
10.13
9.920
10.00
77,488
+0.09(+0.91%)
Feb 07, 2013
9.940
10.00
9.620
9.910
66,013
-0.06(-0.60%)
Feb 06, 2013
9.920
9.990
9.710
9.970
59,636
-0.04(-0.40%)
Feb 04, 2013
9.890
10.01
9.890
10.01
122,296
+0.06(+0.60%)
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
.