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
)
26.35
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2015
11.58
11.94
11.50
11.79
143,029
+0.32(+2.79%)
Sep 29, 2015
11.95
11.95
11.38
11.47
111,662
-0.39(-3.29%)
Sep 28, 2015
11.80
12.08
11.76
11.86
171,774
+0.04(+0.34%)
Sep 25, 2015
11.14
11.98
11.08
11.82
312,735
+0.82(+7.45%)
Sep 24, 2015
10.61
11.03
10.61
11.00
138,043
+0.24(+2.23%)
Sep 23, 2015
10.60
10.80
10.48
10.76
51,223
+0.23(+2.18%)
Sep 22, 2015
10.67
10.73
10.50
10.53
27,325
-0.17(-1.59%)
Sep 21, 2015
10.70
10.79
10.55
10.70
48,616
+0.13(+1.23%)
Sep 18, 2015
10.55
10.77
10.51
10.57
108,263
-0.12(-1.12%)
Sep 17, 2015
10.52
10.84
10.48
10.69
66,706
+0.12(+1.14%)
Sep 16, 2015
10.50
10.62
10.46
10.57
80,771
+0.09(+0.86%)
Sep 15, 2015
10.40
10.50
10.34
10.48
58,312
+0.14(+1.35%)
Sep 14, 2015
10.45
10.45
10.30
10.34
55,822
-0.07(-0.67%)
Sep 11, 2015
10.19
10.43
10.19
10.41
26,616
+0.11(+1.07%)
Sep 10, 2015
10.21
10.44
10.19
10.30
36,484
-0.01(-0.10%)
Sep 09, 2015
10.37
10.48
10.26
10.31
66,832
+0.02(+0.19%)
Sep 08, 2015
10.35
10.47
10.20
10.29
86,807
+0.10(+0.98%)
Sep 04, 2015
10.18
10.19
10.19
10.19
24,800
-0.08(-0.78%)
Sep 03, 2015
10.10
10.48
10.10
10.27
85,321
+0.11(+1.08%)
Sep 02, 2015
10.13
10.19
9.930
10.16
32,184
+0.14(+1.40%)
Sep 01, 2015
10.20
10.25
10.01
10.02
145,221
-0.22(-2.15%)
Aug 31, 2015
10.07
10.24
10.05
10.24
87,870
+0.18(+1.79%)
Aug 28, 2015
9.890
10.25
9.861
10.06
111,576
+0.19(+1.93%)
Aug 27, 2015
9.780
9.940
9.590
9.870
129,115
+0.17(+1.75%)
Aug 26, 2015
9.660
9.740
9.410
9.700
48,195
+0.19(+2.00%)
Aug 25, 2015
9.830
9.950
9.450
9.510
52,308
-0.04(-0.42%)
Aug 24, 2015
9.900
9.930
9.500
9.550
90,882
-0.40(-4.02%)
Aug 21, 2015
9.800
10.05
9.560
9.950
82,459
-0.04(-0.40%)
Aug 20, 2015
10.04
10.23
9.980
9.990
82,659
-0.07(-0.70%)
Aug 19, 2015
9.920
10.20
9.850
10.06
61,837
+0.12(+1.21%)
Aug 18, 2015
10.08
10.25
9.920
9.940
192,901
-0.14(-1.39%)
Aug 17, 2015
10.03
10.14
9.996
10.08
55,176
+0.05(+0.50%)
Aug 14, 2015
9.830
10.14
9.830
10.03
60,240
+0.17(+1.72%)
Aug 13, 2015
9.800
10.09
9.800
9.860
39,729
+0.04(+0.41%)
Aug 12, 2015
9.840
9.920
9.690
9.820
24,768
-0.04(-0.41%)
Aug 11, 2015
9.960
9.990
9.830
9.860
41,578
-0.13(-1.30%)
Aug 10, 2015
10.05
10.13
9.950
9.990
56,973
+0.00(+0.00%)
Aug 07, 2015
9.740
10.14
9.740
9.990
48,036
+0.16(+1.63%)
Aug 06, 2015
10.04
10.06
9.830
9.830
25,292
-0.16(-1.60%)
Aug 05, 2015
10.08
10.14
9.820
9.990
67,935
+0.05(+0.50%)
Aug 04, 2015
9.990
10.03
9.853
9.940
52,202
-0.09(-0.90%)
Aug 03, 2015
10.08
10.13
9.930
10.03
52,839
-0.09(-0.89%)
Jul 31, 2015
10.03
10.15
10.03
10.12
53,417
+0.14(+1.40%)
Jul 30, 2015
9.970
10.03
9.910
9.980
34,631
+0.01(+0.10%)
Jul 29, 2015
9.940
10.03
9.940
9.970
37,954
-0.03(-0.30%)
Jul 28, 2015
10.00
10.09
9.840
10.00
87,227
-0.06(-0.60%)
Jul 27, 2015
9.790
10.09
9.790
10.06
107,410
+0.16(+1.62%)
Jul 24, 2015
9.600
10.00
9.520
9.900
176,391
+0.37(+3.88%)
Jul 23, 2015
9.580
9.680
9.390
9.530
45,481
-0.08(-0.83%)
Jul 22, 2015
9.660
9.750
9.580
9.610
25,173
-0.13(-1.33%)
Jul 21, 2015
9.930
9.990
9.610
9.740
40,362
-0.20(-2.01%)
Jul 20, 2015
10.20
10.20
9.870
9.940
27,464
-0.21(-2.07%)
Jul 17, 2015
10.13
10.18
9.940
10.15
49,386
-0.01(-0.10%)
Jul 16, 2015
10.10
10.20
10.09
10.16
93,410
+0.07(+0.69%)
Jul 15, 2015
10.17
10.18
9.990
10.09
32,197
-0.09(-0.88%)
Jul 14, 2015
10.25
10.25
10.15
10.18
29,373
-0.01(-0.10%)
Jul 13, 2015
10.14
10.24
10.12
10.19
27,010
+0.11(+1.09%)
Jul 10, 2015
9.840
10.10
9.840
10.08
51,182
+0.30(+3.07%)
Jul 09, 2015
9.940
10.01
9.730
9.780
95,287
-0.03(-0.31%)
Jul 08, 2015
9.790
9.980
9.710
9.810
94,357
-0.13(-1.31%)
Jul 07, 2015
10.00
10.03
9.700
9.940
68,103
-0.04(-0.40%)
Jul 06, 2015
9.890
10.05
9.850
9.980
47,383
+0.06(+0.60%)
Jul 02, 2015
9.750
9.920
9.920
9.920
56,900
+0.17(+1.74%)
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
.