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 (%)
Aug 29, 2008
11.84
12.00
11.36
11.81
176,002
-0.08(-0.67%)
Aug 28, 2008
11.56
11.89
11.56
11.89
118,161
+0.35(+3.03%)
Aug 27, 2008
11.51
11.83
11.44
11.54
153,961
+0.09(+0.79%)
Aug 26, 2008
11.39
11.63
11.21
11.45
239,969
+0.55(+5.05%)
Aug 25, 2008
11.38
11.38
10.81
10.90
158,396
-0.48(-4.22%)
Aug 22, 2008
11.12
11.40
11.00
11.38
142,274
+0.44(+4.02%)
Aug 21, 2008
10.56
10.96
10.56
10.94
138,151
+0.28(+2.63%)
Aug 20, 2008
10.69
11.00
10.59
10.66
189,082
+0.14(+1.33%)
Aug 19, 2008
10.55
10.75
10.42
10.52
220,355
-0.09(-0.85%)
Aug 18, 2008
11.03
11.03
10.40
10.61
129,324
-0.42(-3.81%)
Aug 15, 2008
11.23
11.30
10.65
11.03
162,015
+0.00(+0.00%)
Aug 14, 2008
11.06
11.35
10.96
11.03
79,624
-0.14(-1.25%)
Aug 13, 2008
11.06
11.26
10.88
11.17
83,393
+0.12(+1.09%)
Aug 12, 2008
11.26
11.33
11.01
11.05
127,939
-0.37(-3.24%)
Aug 11, 2008
11.07
11.55
10.94
11.42
169,864
+0.39(+3.54%)
Aug 08, 2008
10.54
11.06
10.54
11.03
138,412
+0.52(+4.95%)
Aug 07, 2008
10.85
10.85
10.50
10.51
143,060
-0.41(-3.75%)
Aug 06, 2008
10.61
11.00
10.50
10.92
120,272
+0.32(+3.02%)
Aug 05, 2008
10.60
10.64
10.17
10.60
130,449
+0.10(+0.95%)
Aug 04, 2008
10.38
10.53
10.20
10.50
214,160
+0.12(+1.16%)
Aug 01, 2008
10.18
10.45
10.07
10.38
131,364
+0.26(+2.57%)
Jul 31, 2008
10.23
10.28
10.04
10.12
170,449
-0.25(-2.41%)
Jul 30, 2008
10.33
10.45
10.24
10.37
138,523
+0.11(+1.07%)
Jul 29, 2008
9.980
10.50
9.980
10.26
278,753
+0.35(+3.53%)
Jul 28, 2008
9.750
10.17
9.750
9.910
423,505
+0.10(+1.02%)
Jul 25, 2008
10.13
10.15
9.710
9.810
182,533
-0.25(-2.49%)
Jul 24, 2008
9.250
10.42
9.250
10.06
732,073
+1.44(+16.71%)
Jul 23, 2008
8.310
8.650
8.120
8.620
302,847
+0.32(+3.86%)
Jul 22, 2008
8.160
8.440
8.080
8.300
179,502
+0.07(+0.85%)
Jul 21, 2008
8.260
8.340
8.090
8.230
155,259
-0.01(-0.12%)
Jul 18, 2008
8.600
8.700
8.240
8.240
88,262
-0.31(-3.63%)
Jul 17, 2008
8.460
8.550
8.150
8.550
85,519
+0.14(+1.66%)
Jul 16, 2008
8.110
8.500
8.000
8.410
151,511
+0.35(+4.34%)
Jul 15, 2008
8.500
8.560
8.050
8.060
218,519
-0.55(-6.39%)
Jul 14, 2008
8.690
8.900
8.500
8.610
142,584
+0.01(+0.12%)
Jul 11, 2008
8.130
8.640
7.950
8.600
217,319
+0.38(+4.62%)
Jul 10, 2008
7.770
8.240
7.730
8.220
129,375
+0.46(+5.93%)
Jul 09, 2008
8.040
8.040
7.750
7.760
123,313
-0.28(-3.48%)
Jul 08, 2008
7.750
8.050
7.750
8.040
194,869
+0.32(+4.15%)
Jul 07, 2008
7.940
7.970
7.670
7.720
172,651
-0.18(-2.28%)
Jul 04, 2008
8.000
8.020
7.790
7.900
56,993
+0.00(+0.00%)
Jul 03, 2008
8.000
8.020
7.790
7.900
56,993
-0.09(-1.13%)
Jul 02, 2008
8.090
8.150
7.910
7.990
179,318
-0.13(-1.60%)
Jul 01, 2008
7.780
8.120
7.770
8.120
137,059
+0.27(+3.44%)
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%)
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
.