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 (%)
Nov 29, 2002
2.940
3.150
2.859
3.040
137,200
+0.09(+3.05%)
Nov 27, 2002
2.771
3.000
2.750
2.950
94,900
+0.13(+4.61%)
Nov 26, 2002
2.800
2.900
2.750
2.820
63,700
+0.02(+0.71%)
Nov 25, 2002
2.670
2.900
2.580
2.800
113,900
+0.12(+4.48%)
Nov 22, 2002
2.700
2.700
2.550
2.680
69,800
+0.06(+2.29%)
Nov 21, 2002
2.630
2.800
2.530
2.620
211,700
+0.02(+0.77%)
Nov 20, 2002
2.490
2.600
2.400
2.600
103,900
+0.11(+4.42%)
Nov 19, 2002
2.500
2.500
2.300
2.490
56,000
+0.01(+0.40%)
Nov 18, 2002
2.430
2.500
2.300
2.480
64,900
+0.03(+1.22%)
Nov 15, 2002
2.400
2.490
2.350
2.450
26,500
+0.05(+2.08%)
Nov 14, 2002
2.340
2.450
2.300
2.400
74,700
+0.15(+6.67%)
Nov 13, 2002
2.210
2.390
2.200
2.250
82,600
+0.00(+0.00%)
Nov 12, 2002
2.250
2.390
2.250
2.250
44,700
-0.14(-5.86%)
Nov 11, 2002
2.680
2.690
2.200
2.390
49,500
-0.29(-10.82%)
Nov 08, 2002
2.660
2.680
2.560
2.680
54,900
+0.02(+0.75%)
Nov 07, 2002
2.600
2.660
2.470
2.660
68,500
+0.07(+2.70%)
Nov 06, 2002
2.380
2.600
2.350
2.590
201,400
+0.19(+7.92%)
Nov 05, 2002
2.360
2.419
2.250
2.400
22,800
-0.02(-0.83%)
Nov 04, 2002
2.350
2.500
2.310
2.420
68,500
+0.12(+5.22%)
Nov 01, 2002
2.030
2.330
2.000
2.300
189,400
+0.27(+13.30%)
Oct 31, 2002
1.995
2.080
1.940
2.030
59,400
+0.03(+1.50%)
Oct 30, 2002
1.920
2.020
1.900
2.000
206,100
+0.03(+1.52%)
Oct 29, 2002
2.080
2.080
1.900
1.970
34,000
-0.09(-4.37%)
Oct 28, 2002
2.090
2.090
1.980
2.060
14,700
-0.04(-1.90%)
Oct 25, 2002
2.180
2.180
1.950
2.100
38,300
-0.02(-0.94%)
Oct 24, 2002
2.200
2.200
2.040
2.120
113,900
+0.09(+4.43%)
Oct 23, 2002
2.000
2.150
1.910
2.030
75,600
+0.03(+1.50%)
Oct 22, 2002
2.020
2.020
1.930
2.000
53,800
-0.06(-2.91%)
Oct 21, 2002
2.070
2.110
1.950
2.060
11,100
-0.11(-5.07%)
Oct 18, 2002
1.880
2.180
1.880
2.170
64,800
+0.29(+15.43%)
Oct 17, 2002
1.790
1.890
1.770
1.880
17,400
+0.08(+4.44%)
Oct 16, 2002
1.770
1.900
1.730
1.800
64,300
+0.00(+0.00%)
Oct 15, 2002
1.730
1.920
1.720
1.800
94,700
+0.11(+6.51%)
Oct 14, 2002
1.720
1.800
1.650
1.690
62,105
-0.02(-1.17%)
Oct 11, 2002
1.620
1.930
1.620
1.710
55,800
+0.08(+4.91%)
Oct 10, 2002
1.650
1.700
1.600
1.630
170,400
-0.07(-4.12%)
Oct 09, 2002
1.650
1.720
1.620
1.700
95,200
+0.05(+3.03%)
Oct 08, 2002
1.620
1.720
1.600
1.650
54,500
-0.15(-8.33%)
Oct 07, 2002
1.740
1.800
1.660
1.800
35,100
+0.06(+3.45%)
Oct 04, 2002
1.880
1.900
1.710
1.740
72,300
-0.11(-5.95%)
Oct 03, 2002
1.940
1.940
1.850
1.850
18,300
-0.13(-6.57%)
Oct 02, 2002
1.930
1.990
1.900
1.980
44,500
+0.03(+1.54%)
Oct 01, 2002
1.970
1.990
1.850
1.950
29,250
-0.00(-0.15%)
Sep 30, 2002
1.960
2.040
1.880
1.953
50,900
-0.03(-1.36%)
Sep 27, 2002
2.000
2.010
1.980
1.980
18,000
-0.02(-1.00%)
Sep 26, 2002
1.970
2.000
1.950
2.000
56,700
-0.02(-0.99%)
Sep 25, 2002
1.940
2.020
1.940
2.020
13,200
-0.02(-0.98%)
Sep 24, 2002
2.010
2.040
1.970
2.040
47,200
+0.03(+1.49%)
Sep 23, 2002
2.010
2.030
1.970
2.010
23,300
+0.00(+0.00%)
Sep 20, 2002
2.000
2.090
1.920
2.010
69,300
+0.02(+1.01%)
Sep 19, 2002
2.060
2.130
1.990
1.990
149,900
-0.15(-7.01%)
Sep 18, 2002
2.080
2.140
2.050
2.140
21,000
-0.01(-0.47%)
Sep 17, 2002
2.100
2.160
2.070
2.150
61,700
+0.05(+2.38%)
Sep 16, 2002
2.140
2.150
2.070
2.100
25,700
-0.06(-2.78%)
Sep 13, 2002
2.160
2.200
2.120
2.160
36,400
-0.01(-0.46%)
Sep 12, 2002
2.200
2.300
2.120
2.170
75,300
-0.02(-0.91%)
Sep 11, 2002
2.150
2.250
2.150
2.190
168,400
+0.03(+1.39%)
Sep 10, 2002
2.150
2.200
2.120
2.160
168,500
-0.03(-1.37%)
Sep 09, 2002
2.150
2.250
2.120
2.190
18,500
+0.03(+1.39%)
Sep 06, 2002
2.140
2.250
2.100
2.160
83,900
+0.02(+0.93%)
Sep 05, 2002
2.100
2.200
2.010
2.140
47,400
+0.02(+0.94%)
Sep 04, 2002
2.140
2.160
2.040
2.120
56,200
-0.03(-1.40%)
Sep 03, 2002
2.340
2.340
2.050
2.150
68,700
-0.20(-8.51%)
Aug 30, 2002
2.300
2.350
2.160
2.350
4,900
+0.16(+7.31%)
Aug 29, 2002
2.300
2.350
2.100
2.190
96,700
-0.11(-4.78%)
Aug 28, 2002
2.270
2.590
2.270
2.300
12,000
-0.10(-4.17%)
Aug 27, 2002
2.559
2.590
2.400
2.400
36,200
-0.19(-7.34%)
Aug 26, 2002
2.511
2.590
2.500
2.590
50,200
+0.14(+5.71%)
Aug 23, 2002
2.545
2.660
2.410
2.450
55,300
-0.15(-5.77%)
Aug 22, 2002
2.578
2.749
2.550
2.600
72,200
-0.03(-1.14%)
Aug 21, 2002
2.500
2.630
2.260
2.630
25,500
+0.16(+6.48%)
Aug 20, 2002
2.350
2.500
2.290
2.470
56,700
+0.27(+12.27%)
Aug 16, 2002
2.310
2.500
2.050
2.200
60,500
-0.13(-5.58%)
Aug 15, 2002
2.400
2.450
2.330
2.330
42,200
-0.01(-0.43%)
Aug 14, 2002
2.430
2.500
2.320
2.340
111,400
-0.14(-5.65%)
Aug 13, 2002
2.481
2.570
2.400
2.480
17,300
-0.06(-2.36%)
Aug 12, 2002
2.500
2.610
2.470
2.540
17,813
-0.20(-7.30%)
Aug 07, 2002
2.680
2.780
2.500
2.740
33,800
+0.14(+5.38%)
Aug 06, 2002
2.650
2.700
2.580
2.600
28,200
-0.05(-1.89%)
Aug 05, 2002
2.750
2.751
2.350
2.650
16,700
-0.15(-5.36%)
Aug 02, 2002
2.750
2.900
2.700
2.800
52,000
+0.13(+5.07%)
Aug 01, 2002
2.550
2.750
2.480
2.665
16,000
-0.04(-1.30%)
Jul 31, 2002
2.800
2.840
2.410
2.700
57,424
-0.07(-2.70%)
Jul 30, 2002
2.800
2.850
2.750
2.775
26,600
-0.08(-2.63%)
Jul 29, 2002
2.700
2.850
2.530
2.850
114,700
+0.27(+10.47%)
Jul 26, 2002
2.510
2.750
2.510
2.580
127,715
-0.01(-0.39%)
Jul 25, 2002
2.480
2.850
2.420
2.590
51,800
-0.23(-8.16%)
Jul 24, 2002
2.670
2.850
2.400
2.820
141,100
+0.07(+2.55%)
Jul 23, 2002
2.781
2.950
2.690
2.750
54,800
-0.20(-6.78%)
Jul 22, 2002
3.000
3.000
2.690
2.950
4,830,000
-0.04(-1.34%)
Jul 19, 2002
2.950
3.000
2.910
2.990
64,200
-0.21(-6.56%)
Jul 17, 2002
3.130
3.250
3.130
3.200
65,700
-0.10(-3.03%)
Jul 12, 2002
3.310
3.350
2.960
3.300
26,200
+0.00(+0.00%)
Jul 11, 2002
3.250
3.380
3.250
3.300
34,400
+0.05(+1.54%)
Jul 10, 2002
3.340
3.350
3.250
3.250
26,200
+0.00(+0.00%)
Jul 09, 2002
3.130
3.330
3.120
3.250
51,600
+0.12(+3.83%)
Jul 08, 2002
3.110
3.130
3.110
3.130
39,500
+0.02(+0.64%)
Jul 05, 2002
3.030
3.150
3.030
3.110
46,700
+0.11(+3.67%)
Jul 04, 2002
2.880
3.190
2.880
3.000
51,500
+0.00(+0.00%)
Jul 03, 2002
2.880
3.190
2.880
3.000
51,500
-0.05(-1.64%)
Jul 02, 2002
3.010
3.050
2.860
3.050
116,200
-0.07(-2.24%)
Jul 01, 2002
3.350
3.400
2.820
3.120
85,500
-0.18(-5.48%)
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%)
Apr 01, 2002
5.450
5.460
5.380
5.380
27,100
-0.07(-1.28%)
Mar 29, 2002
5.510
5.600
5.450
5.450
215,300
+0.00(+0.00%)
Mar 28, 2002
5.510
5.600
5.450
5.450
214,300
-0.09(-1.62%)
Mar 27, 2002
5.691
5.691
5.410
5.540
77,000
-0.11(-1.95%)
Mar 26, 2002
5.300
5.700
5.300
5.650
142,400
+0.21(+3.86%)
Mar 25, 2002
5.600
5.700
5.300
5.440
26,900
-0.13(-2.33%)
Mar 22, 2002
5.510
5.760
5.510
5.570
28,900
-0.08(-1.42%)
Mar 21, 2002
5.260
5.700
5.240
5.650
211,500
+0.41(+7.82%)
Mar 20, 2002
5.460
5.600
5.150
5.240
204,900
-0.43(-7.58%)
Mar 19, 2002
5.680
5.680
5.520
5.670
44,200
+0.07(+1.25%)
Mar 18, 2002
5.790
5.800
5.330
5.600
183,300
+0.10(+1.82%)
Mar 15, 2002
5.750
5.880
5.500
5.500
60,000
-0.40(-6.78%)
Mar 14, 2002
5.850
5.900
5.750
5.900
56,600
+0.05(+0.85%)
Mar 13, 2002
5.920
6.000
5.850
5.850
22,200
+0.03(+0.52%)
Mar 12, 2002
5.760
5.850
5.750
5.820
11,900
-0.08(-1.36%)
Mar 11, 2002
5.980
5.980
5.700
5.900
119,200
-0.10(-1.67%)
Mar 08, 2002
5.950
6.000
5.850
6.000
130,700
+0.05(+0.84%)
Mar 07, 2002
5.910
6.100
5.710
5.950
37,300
-0.10(-1.65%)
Mar 06, 2002
5.700
6.050
5.660
6.050
20,400
+0.35(+6.14%)
Mar 05, 2002
5.800
5.910
5.700
5.700
25,900
-0.20(-3.39%)
Mar 04, 2002
5.930
6.100
5.600
5.900
64,700
-0.03(-0.51%)
Mar 01, 2002
5.880
6.000
5.750
5.930
42,700
+0.03(+0.51%)
Feb 28, 2002
5.870
5.900
5.720
5.900
19,300
+0.00(+0.00%)
Feb 27, 2002
6.050
6.050
5.850
5.900
12,200
-0.20(-3.28%)
Feb 26, 2002
5.930
6.100
5.800
6.100
33,000
-0.02(-0.33%)
Feb 25, 2002
6.310
6.350
5.930
6.120
18,400
-0.18(-2.86%)
Feb 22, 2002
6.040
6.310
5.930
6.300
44,400
+0.34(+5.70%)
Feb 21, 2002
6.090
6.090
5.940
5.960
23,900
+0.06(+1.02%)
Feb 20, 2002
5.880
5.990
5.722
5.900
24,000
-0.19(-3.12%)
Feb 19, 2002
6.240
6.300
5.870
6.090
13,200
-0.03(-0.49%)
Feb 18, 2002
6.430
6.430
6.120
6.120
19,700
+0.00(+0.00%)
Feb 15, 2002
6.430
6.430
6.120
6.120
19,400
-0.26(-4.08%)
Feb 14, 2002
6.650
6.900
6.290
6.380
67,100
-0.42(-6.18%)
Feb 13, 2002
6.100
6.800
5.670
6.800
676,000
+0.81(+13.52%)
Feb 12, 2002
6.000
6.050
5.950
5.990
103,800
-0.01(-0.17%)
Feb 11, 2002
6.020
6.120
6.000
6.000
70,900
-0.07(-1.15%)
Feb 08, 2002
6.120
6.300
5.870
6.070
87,000
-0.04(-0.65%)
Feb 07, 2002
6.130
6.300
6.110
6.110
26,800
-0.07(-1.13%)
Feb 06, 2002
6.210
6.240
6.150
6.180
8,700
-0.04(-0.65%)
Feb 05, 2002
6.140
6.300
6.100
6.220
16,600
+0.08(+1.30%)
Feb 04, 2002
6.455
6.470
6.140
6.140
60,300
-0.24(-3.76%)
Feb 01, 2002
6.200
6.550
6.190
6.380
46,100
+0.14(+2.24%)
Jan 31, 2002
6.070
6.240
6.050
6.240
53,400
+0.19(+3.14%)
Jan 30, 2002
6.100
6.139
6.000
6.050
66,500
+0.00(+0.00%)
Jan 29, 2002
6.070
6.190
6.010
6.050
24,700
+0.00(+0.00%)
Jan 28, 2002
6.300
6.300
6.050
6.050
7,700
-0.25(-3.97%)
Jan 25, 2002
6.340
6.410
6.280
6.300
37,500
+0.04(+0.64%)
Jan 24, 2002
6.250
6.440
6.250
6.260
41,900
-0.09(-1.42%)
Jan 23, 2002
6.280
6.360
6.000
6.350
79,200
+0.22(+3.59%)
Jan 22, 2002
6.470
6.470
6.100
6.130
65,600
-0.20(-3.16%)
Jan 21, 2002
6.900
6.900
6.330
6.330
63,500
+0.00(+0.00%)
Jan 18, 2002
6.900
6.900
6.330
6.330
63,400
-0.59(-8.53%)
Jan 17, 2002
6.775
6.940
6.775
6.920
27,300
+0.11(+1.62%)
Jan 16, 2002
6.620
6.830
6.620
6.810
39,300
+0.05(+0.74%)
Jan 15, 2002
6.570
6.780
6.380
6.760
23,300
+0.12(+1.81%)
Jan 14, 2002
6.785
6.900
6.620
6.640
62,200
-0.12(-1.78%)
Jan 11, 2002
6.820
6.970
6.700
6.760
40,100
-0.08(-1.17%)
Jan 10, 2002
6.800
6.900
6.600
6.840
49,400
+0.47(+7.38%)
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
.