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 (%)
Jun 30, 2008
7.910
8.260
7.840
7.850
204,654
-0.08(-1.01%)
Jun 27, 2008
8.050
8.230
7.900
7.930
318,561
-0.17(-2.10%)
Jun 26, 2008
8.290
8.550
8.070
8.100
127,953
-0.31(-3.69%)
Jun 25, 2008
8.100
8.410
8.100
8.410
191,933
+0.33(+4.08%)
Jun 24, 2008
8.240
8.390
8.080
8.080
100,451
-0.21(-2.53%)
Jun 23, 2008
8.530
8.660
8.270
8.290
67,744
-0.20(-2.36%)
Jun 20, 2008
8.680
9.250
8.110
8.490
715,633
-0.22(-2.53%)
Jun 19, 2008
8.600
8.750
8.400
8.710
70,371
+0.11(+1.28%)
Jun 18, 2008
8.490
8.650
8.310
8.600
86,534
+0.03(+0.35%)
Jun 17, 2008
8.750
8.760
8.540
8.570
87,216
-0.18(-2.06%)
Jun 16, 2008
8.720
8.770
8.650
8.750
67,973
+0.00(+0.00%)
Jun 13, 2008
8.810
8.880
8.590
8.750
95,368
+0.06(+0.69%)
Jun 12, 2008
8.450
8.730
8.400
8.690
92,405
+0.34(+4.07%)
Jun 11, 2008
8.480
8.730
8.330
8.350
97,283
-0.14(-1.65%)
Jun 10, 2008
8.620
8.690
8.430
8.490
99,901
-0.18(-2.08%)
Jun 09, 2008
8.570
8.910
8.510
8.670
129,879
+0.03(+0.35%)
Jun 06, 2008
8.950
9.020
8.530
8.640
114,113
-0.39(-4.32%)
Jun 05, 2008
8.960
9.040
8.940
9.030
172,581
+0.08(+0.89%)
Jun 04, 2008
8.610
9.060
8.580
8.950
120,168
+0.27(+3.11%)
Jun 03, 2008
8.810
8.990
8.600
8.680
138,390
-0.11(-1.25%)
Jun 02, 2008
9.010
9.100
8.740
8.790
195,507
-0.23(-2.55%)
May 30, 2008
8.850
9.040
8.774
9.020
218,056
+0.18(+2.04%)
May 29, 2008
8.820
9.170
8.680
8.840
129,556
-0.03(-0.34%)
May 28, 2008
8.900
8.920
8.600
8.870
125,485
+0.01(+0.11%)
May 27, 2008
8.600
8.880
8.500
8.860
160,467
+0.29(+3.38%)
May 26, 2008
8.520
8.690
8.480
8.570
144,205
+0.00(+0.00%)
May 23, 2008
8.520
8.690
8.480
8.570
144,205
-0.01(-0.12%)
May 22, 2008
8.470
8.710
8.380
8.580
136,907
+0.16(+1.90%)
May 21, 2008
8.830
8.950
8.380
8.420
98,611
-0.38(-4.32%)
May 20, 2008
8.850
8.960
8.660
8.800
112,928
-0.06(-0.68%)
May 19, 2008
8.810
8.870
8.750
8.860
152,466
+0.04(+0.45%)
May 16, 2008
8.840
8.890
8.760
8.820
119,024
+0.04(+0.46%)
May 15, 2008
8.780
8.910
8.750
8.780
233,563
+0.02(+0.23%)
May 14, 2008
8.820
8.980
8.690
8.760
110,300
-0.03(-0.34%)
May 13, 2008
8.800
8.880
8.730
8.790
152,468
+0.02(+0.23%)
May 12, 2008
8.370
8.980
8.370
8.770
264,953
+0.44(+5.28%)
May 09, 2008
8.410
8.460
8.320
8.330
101,729
-0.18(-2.12%)
May 08, 2008
8.630
8.630
8.330
8.510
139,533
-0.05(-0.58%)
May 07, 2008
8.470
8.720
8.410
8.560
603,050
+0.13(+1.54%)
May 06, 2008
8.240
8.430
8.150
8.430
638,531
+0.13(+1.57%)
May 05, 2008
7.810
8.390
7.810
8.300
307,296
+0.48(+6.14%)
May 02, 2008
8.100
8.260
7.640
7.820
514,661
-0.29(-3.58%)
May 01, 2008
8.200
8.290
8.070
8.110
302,845
-0.13(-1.58%)
Apr 30, 2008
8.440
8.750
8.100
8.240
350,612
-0.14(-1.67%)
Apr 29, 2008
9.410
9.440
7.880
8.380
1,800,037
-1.87(-18.24%)
Apr 28, 2008
10.61
10.79
10.17
10.25
355,415
-0.49(-4.56%)
Apr 25, 2008
11.17
11.20
10.71
10.74
159,074
-0.37(-3.33%)
Apr 24, 2008
11.38
11.38
11.00
11.11
145,259
-0.24(-2.11%)
Apr 23, 2008
11.36
11.48
11.05
11.35
93,202
+0.05(+0.44%)
Apr 22, 2008
11.64
11.64
11.04
11.30
90,078
-0.42(-3.58%)
Apr 21, 2008
11.67
11.89
11.46
11.72
45,547
-0.07(-0.59%)
Apr 18, 2008
11.62
11.86
11.57
11.79
85,074
+0.43(+3.79%)
Apr 17, 2008
11.55
11.55
11.23
11.36
68,812
-0.22(-1.90%)
Apr 16, 2008
11.23
11.71
11.15
11.58
91,209
+0.48(+4.32%)
Apr 15, 2008
11.07
11.19
10.87
11.10
231,784
+0.08(+0.73%)
Apr 14, 2008
11.14
11.25
10.89
11.02
126,353
-0.14(-1.25%)
Apr 11, 2008
11.16
11.60
11.11
11.16
60,042
-0.45(-3.88%)
Apr 10, 2008
11.32
11.88
11.31
11.61
97,722
+0.31(+2.74%)
Apr 09, 2008
11.88
11.88
11.22
11.30
131,940
-0.58(-4.88%)
Apr 08, 2008
12.42
12.48
11.78
11.88
127,392
-0.61(-4.88%)
Apr 07, 2008
12.51
12.82
12.46
12.49
120,235
-0.06(-0.48%)
Apr 04, 2008
12.61
12.76
12.34
12.55
156,695
-0.02(-0.16%)
Apr 03, 2008
12.50
12.63
12.16
12.57
149,415
-0.06(-0.48%)
Apr 02, 2008
12.24
12.70
12.15
12.63
172,981
+0.41(+3.36%)
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
.