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
)
25.73
+0.23 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2002
3.550
3.700
3.290
3.301
118,100
-0.15(-4.32%)
Jun 27, 2002
3.390
3.550
3.340
3.450
122,400
+0.12(+3.60%)
Jun 26, 2002
3.660
3.660
3.180
3.330
127,000
-0.33(-9.02%)
Jun 25, 2002
3.821
3.840
3.660
3.660
22,400
-0.33(-8.27%)
Jun 21, 2002
3.901
4.000
3.900
3.990
67,700
+0.04(+1.01%)
Jun 20, 2002
3.910
4.001
3.900
3.950
99,600
+0.00(+0.00%)
Jun 19, 2002
4.050
4.050
3.950
3.950
69,000
-0.06(-1.50%)
Jun 18, 2002
3.960
4.050
3.950
4.010
38,200
+0.05(+1.26%)
Jun 17, 2002
3.860
4.099
3.850
3.960
54,900
+0.11(+2.86%)
Jun 14, 2002
3.979
3.979
3.760
3.850
47,100
-0.25(-6.10%)
Jun 12, 2002
4.160
4.160
3.810
4.100
33,800
-0.10(-2.38%)
Jun 11, 2002
4.350
4.350
4.130
4.200
50,200
-0.15(-3.45%)
Jun 10, 2002
4.401
4.490
4.250
4.350
114,800
-0.15(-3.33%)
Jun 07, 2002
4.360
4.550
4.100
4.500
29,900
+0.15(+3.45%)
Jun 06, 2002
4.600
4.600
4.350
4.350
43,700
-0.21(-4.61%)
Jun 05, 2002
4.520
4.660
4.520
4.560
76,100
-0.03(-0.65%)
May 31, 2002
4.690
4.690
4.300
4.590
137,600
-0.15(-3.16%)
May 28, 2002
4.865
4.870
4.560
4.740
46,800
-0.11(-2.27%)
May 27, 2002
4.810
4.990
4.750
4.850
19,700
+0.00(+0.00%)
May 24, 2002
4.810
4.990
4.750
4.850
18,700
-0.10(-2.02%)
May 23, 2002
4.850
4.950
4.800
4.950
43,300
+0.17(+3.56%)
May 22, 2002
4.810
4.850
4.780
4.780
16,000
-0.12(-2.45%)
May 21, 2002
5.000
5.000
4.750
4.900
84,000
-0.10(-2.00%)
May 20, 2002
5.050
5.050
4.900
5.000
41,500
-0.05(-0.99%)
May 17, 2002
5.041
5.250
5.010
5.050
48,700
-0.26(-4.90%)
May 16, 2002
5.200
5.310
5.000
5.310
62,300
+0.11(+2.12%)
May 15, 2002
5.220
5.250
4.900
5.200
34,300
+0.10(+1.96%)
May 14, 2002
5.080
5.330
5.040
5.100
61,300
+0.08(+1.59%)
May 13, 2002
5.160
5.300
4.830
5.020
312,400
-0.18(-3.46%)
May 10, 2002
5.370
5.480
5.170
5.200
180,700
-0.30(-5.45%)
May 09, 2002
5.430
5.520
5.400
5.500
46,300
-0.03(-0.54%)
May 08, 2002
5.330
5.590
5.300
5.530
87,900
+0.25(+4.73%)
May 07, 2002
5.410
5.510
5.280
5.280
67,200
-0.22(-4.00%)
May 06, 2002
5.600
5.750
5.470
5.500
65,800
-0.07(-1.26%)
May 03, 2002
5.430
5.570
5.430
5.570
43,000
+0.07(+1.27%)
May 02, 2002
5.500
5.540
5.410
5.500
52,200
+0.02(+0.36%)
May 01, 2002
5.620
5.640
5.400
5.480
49,500
-0.16(-2.84%)
Apr 30, 2002
5.690
5.700
5.510
5.640
98,500
-0.05(-0.88%)
Apr 29, 2002
5.530
5.720
5.450
5.690
23,400
-0.04(-0.70%)
Apr 26, 2002
5.510
5.730
5.300
5.730
23,500
+0.23(+4.18%)
Apr 25, 2002
5.510
5.700
5.250
5.500
61,200
-0.10(-1.79%)
Apr 24, 2002
5.510
5.660
5.490
5.600
29,500
+0.09(+1.63%)
Apr 23, 2002
5.660
5.680
5.400
5.510
97,500
-0.16(-2.82%)
Apr 22, 2002
5.670
5.780
5.650
5.670
36,600
-0.13(-2.24%)
Apr 19, 2002
5.740
5.850
5.730
5.800
33,700
+0.14(+2.47%)
Apr 18, 2002
5.650
5.840
5.600
5.660
185,000
+0.08(+1.43%)
Apr 17, 2002
5.800
5.800
5.550
5.580
100,000
-0.25(-4.29%)
Apr 16, 2002
5.900
5.940
5.630
5.830
48,800
-0.07(-1.19%)
Apr 15, 2002
5.899
5.900
5.700
5.900
63,700
+0.06(+1.03%)
Apr 12, 2002
5.620
5.950
5.620
5.840
39,400
+0.22(+3.91%)
Apr 11, 2002
5.500
5.740
5.500
5.620
17,300
-0.10(-1.75%)
Apr 10, 2002
5.340
5.720
5.251
5.720
82,700
+0.33(+6.14%)
Apr 09, 2002
5.511
5.550
5.360
5.389
26,100
-0.12(-2.20%)
Apr 08, 2002
5.380
5.550
5.370
5.510
30,100
-0.08(-1.43%)
Apr 05, 2002
5.790
5.850
5.360
5.590
77,100
-0.21(-3.62%)
Apr 04, 2002
5.400
5.800
5.400
5.800
343,500
+0.35(+6.42%)
Apr 03, 2002
5.500
5.500
5.400
5.450
47,100
+0.00(+0.00%)
Apr 02, 2002
5.380
5.500
5.380
5.450
124,500
+0.07(+1.30%)
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
.