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 (%)
Jul 30, 2010
8.380
8.700
8.170
8.310
79,814
-0.20(-2.35%)
Jul 29, 2010
8.720
8.720
8.370
8.510
53,324
-0.08(-0.93%)
Jul 28, 2010
8.800
8.850
8.510
8.590
69,182
-0.20(-2.28%)
Jul 27, 2010
9.010
9.070
8.730
8.790
109,232
-0.19(-2.12%)
Jul 26, 2010
9.070
9.070
8.730
8.980
94,922
-0.09(-0.99%)
Jul 23, 2010
8.630
9.150
8.630
9.070
190,524
+0.43(+4.98%)
Jul 22, 2010
8.080
8.707
8.080
8.640
117,787
+0.68(+8.54%)
Jul 21, 2010
8.420
8.420
7.940
7.960
47,394
-0.38(-4.56%)
Jul 20, 2010
7.970
8.400
7.890
8.340
52,934
+0.29(+3.60%)
Jul 19, 2010
8.110
8.155
7.890
8.050
49,745
-0.01(-0.12%)
Jul 16, 2010
8.220
8.310
8.050
8.060
91,903
-0.24(-2.89%)
Jul 15, 2010
8.280
8.350
8.160
8.300
67,004
+0.01(+0.12%)
Jul 14, 2010
8.240
8.417
8.190
8.290
65,349
+0.00(+0.00%)
Jul 13, 2010
7.890
8.310
7.830
8.290
96,255
+0.52(+6.69%)
Jul 12, 2010
8.030
8.310
7.710
7.770
53,703
-0.31(-3.84%)
Jul 09, 2010
7.760
8.100
7.720
8.080
64,938
+0.29(+3.72%)
Jul 08, 2010
7.690
7.820
7.500
7.790
68,502
+0.16(+2.10%)
Jul 07, 2010
7.420
7.630
7.290
7.630
64,432
+0.26(+3.53%)
Jul 06, 2010
7.700
7.770
7.300
7.370
119,319
-0.19(-2.51%)
Jul 02, 2010
7.980
8.070
7.560
7.560
74,114
-0.34(-4.30%)
Jul 01, 2010
8.240
8.380
7.810
7.900
90,162
-0.37(-4.47%)
Jun 30, 2010
8.050
8.310
8.020
8.270
84,319
+0.24(+2.99%)
Jun 29, 2010
8.120
8.160
7.950
8.030
89,497
-0.55(-6.41%)
Jun 25, 2010
8.310
8.590
8.220
8.580
369,752
+0.33(+4.00%)
Jun 24, 2010
8.290
8.400
8.160
8.250
37,545
-0.07(-0.84%)
Jun 23, 2010
8.360
8.480
8.127
8.320
53,201
-0.04(-0.48%)
Jun 22, 2010
8.360
8.620
8.330
8.360
60,548
+0.00(+0.00%)
Jun 21, 2010
8.550
8.550
8.220
8.360
49,754
-0.09(-1.07%)
Jun 18, 2010
8.450
8.760
8.410
8.450
123,243
+0.05(+0.60%)
Jun 17, 2010
8.180
8.500
8.140
8.400
60,660
+0.22(+2.69%)
Jun 16, 2010
8.540
8.590
8.050
8.180
140,415
-0.40(-4.66%)
Jun 15, 2010
8.270
8.640
8.160
8.580
103,244
+0.34(+4.13%)
Jun 14, 2010
8.260
8.440
8.210
8.240
99,294
+0.03(+0.37%)
Jun 11, 2010
8.040
8.440
8.040
8.210
96,796
+0.11(+1.36%)
Jun 10, 2010
8.030
8.170
7.960
8.100
114,448
+0.15(+1.89%)
Jun 09, 2010
8.270
8.310
7.860
7.950
118,902
-0.23(-2.81%)
Jun 08, 2010
8.560
8.650
8.160
8.180
175,258
-0.36(-4.22%)
Jun 07, 2010
9.050
9.050
8.510
8.540
96,346
-0.48(-5.32%)
Jun 04, 2010
9.620
9.690
9.000
9.020
117,456
-0.76(-7.77%)
Jun 03, 2010
9.460
9.940
9.460
9.780
127,580
+0.28(+2.95%)
Jun 02, 2010
8.820
9.580
8.820
9.500
123,323
+0.68(+7.71%)
Jun 01, 2010
9.150
9.360
8.810
8.820
101,016
-0.42(-4.55%)
May 28, 2010
9.470
9.510
9.200
9.240
85,375
-0.23(-2.43%)
May 27, 2010
9.250
9.500
9.210
9.470
84,010
+0.41(+4.53%)
May 26, 2010
8.860
9.260
8.860
9.060
126,415
+0.23(+2.60%)
May 25, 2010
8.760
8.860
8.590
8.830
95,029
-0.10(-1.12%)
May 24, 2010
9.220
9.280
8.910
8.930
108,224
-0.33(-3.56%)
May 21, 2010
9.250
9.550
9.110
9.260
141,127
-0.01(-0.11%)
May 20, 2010
9.370
9.510
9.170
9.270
143,619
-0.35(-3.64%)
May 19, 2010
9.720
9.720
9.435
9.620
86,596
-0.09(-0.93%)
May 18, 2010
10.03
10.03
9.620
9.710
56,714
-0.22(-2.22%)
May 17, 2010
9.710
9.940
9.410
9.930
164,544
+0.32(+3.33%)
May 14, 2010
9.540
9.660
9.400
9.610
129,986
-0.05(-0.52%)
May 13, 2010
9.960
9.960
9.450
9.660
136,145
-0.29(-2.91%)
May 12, 2010
9.630
10.06
9.600
9.950
123,159
+0.33(+3.43%)
May 11, 2010
9.670
9.720
9.260
9.620
122,931
+0.23(+2.45%)
May 10, 2010
9.280
9.950
8.780
9.390
436,699
-0.11(-1.16%)
May 07, 2010
9.660
10.05
9.380
9.500
211,827
-0.26(-2.66%)
May 06, 2010
10.20
10.52
9.520
9.760
190,253
-0.44(-4.31%)
May 05, 2010
10.63
10.74
10.20
10.20
99,803
-0.45(-4.23%)
May 04, 2010
10.87
10.96
10.61
10.65
73,401
-0.37(-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
.