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
)
26.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 30, 2003
5.100
5.540
5.100
5.490
216,700
+0.32(+6.19%)
May 29, 2003
4.750
5.190
4.750
5.170
296,600
+0.45(+9.53%)
May 28, 2003
4.650
4.750
4.550
4.720
128,100
+0.10(+2.16%)
May 27, 2003
4.510
4.630
4.370
4.620
171,300
+0.13(+2.90%)
May 23, 2003
4.540
4.620
4.430
4.490
36,100
-0.01(-0.22%)
May 22, 2003
4.620
4.700
4.420
4.500
65,000
-0.08(-1.77%)
May 21, 2003
4.840
4.840
4.560
4.581
21,000
-0.06(-1.27%)
May 20, 2003
4.270
4.980
4.270
4.640
98,300
+0.39(+9.18%)
May 19, 2003
4.420
4.420
4.250
4.250
49,700
-0.16(-3.63%)
May 16, 2003
4.430
4.640
4.380
4.410
90,500
+0.03(+0.68%)
May 15, 2003
4.220
4.440
4.210
4.380
125,900
+0.09(+2.10%)
May 14, 2003
4.500
4.500
4.220
4.290
47,200
-0.10(-2.28%)
May 13, 2003
4.330
4.600
4.250
4.390
101,300
+0.04(+0.92%)
May 12, 2003
4.220
4.390
4.210
4.350
46,100
+0.04(+0.93%)
May 09, 2003
4.550
4.550
4.250
4.310
68,600
-0.14(-3.15%)
May 08, 2003
4.590
4.590
4.260
4.450
147,300
-0.11(-2.41%)
May 07, 2003
4.620
4.620
4.560
4.560
66,900
-0.09(-1.94%)
May 06, 2003
4.560
4.650
4.380
4.650
80,700
+0.10(+2.20%)
May 05, 2003
4.300
4.550
4.260
4.550
137,200
+0.29(+6.81%)
May 02, 2003
4.340
4.400
4.250
4.260
36,300
-0.09(-2.07%)
May 01, 2003
4.300
4.390
4.260
4.350
105,700
+0.11(+2.59%)
Apr 30, 2003
4.170
4.280
4.170
4.240
135,900
+0.05(+1.19%)
Apr 29, 2003
4.320
4.330
4.180
4.190
95,100
-0.06(-1.43%)
Apr 28, 2003
4.040
4.320
4.040
4.251
110,000
+0.21(+5.22%)
Apr 25, 2003
3.890
4.090
3.890
4.040
131,600
+0.14(+3.59%)
Apr 24, 2003
3.970
4.020
3.890
3.900
79,100
-0.10(-2.50%)
Apr 23, 2003
4.020
4.080
3.950
4.000
179,100
+0.00(+0.00%)
Apr 22, 2003
3.800
4.040
3.760
4.000
139,700
+0.20(+5.26%)
Apr 21, 2003
3.600
3.900
3.600
3.800
180,300
+0.20(+5.56%)
Apr 17, 2003
3.470
3.680
3.470
3.600
162,100
+0.15(+4.35%)
Apr 16, 2003
3.500
3.500
3.440
3.450
135,700
-0.05(-1.43%)
Apr 15, 2003
3.500
3.500
3.420
3.500
49,800
+0.00(+0.00%)
Apr 14, 2003
3.450
3.530
3.450
3.500
26,300
+0.05(+1.45%)
Apr 11, 2003
3.450
3.540
3.440
3.450
57,400
-0.02(-0.58%)
Apr 10, 2003
3.600
3.600
3.450
3.470
44,100
-0.22(-5.94%)
Apr 09, 2003
3.740
3.800
3.570
3.689
56,300
-0.01(-0.30%)
Apr 08, 2003
3.780
3.790
3.700
3.700
39,900
-0.08(-2.12%)
Apr 07, 2003
3.850
3.900
3.580
3.780
27,800
+0.08(+2.16%)
Apr 04, 2003
3.620
3.730
3.600
3.700
11,500
+0.06(+1.65%)
Apr 03, 2003
3.770
3.770
3.540
3.640
44,500
-0.14(-3.70%)
Apr 02, 2003
3.540
3.890
3.540
3.780
141,000
+0.23(+6.48%)
Apr 01, 2003
3.210
3.550
3.150
3.550
129,100
+0.30(+9.23%)
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%)
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
.