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 (%)
Jan 31, 2003
3.410
3.450
3.330
3.350
63,200
-0.06(-1.76%)
Jan 30, 2003
3.280
3.410
3.300
3.410
58,600
+0.13(+3.96%)
Jan 29, 2003
3.350
3.370
3.100
3.280
38,900
-0.08(-2.38%)
Jan 28, 2003
3.360
3.460
3.200
3.360
63,700
+0.00(+0.00%)
Jan 27, 2003
3.450
3.520
3.300
3.360
30,300
-0.16(-4.55%)
Jan 24, 2003
3.460
3.540
3.360
3.520
59,000
+0.04(+1.15%)
Jan 23, 2003
3.450
3.530
3.400
3.480
21,000
+0.13(+3.88%)
Jan 22, 2003
3.300
3.400
3.250
3.350
34,700
+0.05(+1.52%)
Jan 21, 2003
3.600
3.650
3.250
3.300
73,700
-0.21(-5.98%)
Jan 17, 2003
3.620
3.720
3.470
3.510
81,300
-0.21(-5.65%)
Jan 16, 2003
3.220
3.750
3.200
3.720
499,200
+0.55(+17.35%)
Jan 15, 2003
3.120
3.200
3.040
3.170
123,400
+0.05(+1.60%)
Jan 14, 2003
3.100
3.200
3.010
3.120
37,200
-0.02(-0.64%)
Jan 13, 2003
3.080
3.200
3.000
3.140
29,500
-0.08(-2.48%)
Jan 10, 2003
3.000
3.220
2.810
3.220
39,100
+0.14(+4.55%)
Jan 09, 2003
3.100
3.160
3.040
3.080
40,100
-0.05(-1.60%)
Jan 08, 2003
3.150
3.190
3.000
3.130
19,900
-0.02(-0.63%)
Jan 07, 2003
3.120
3.170
2.960
3.150
27,400
+0.04(+1.25%)
Jan 06, 2003
3.130
3.170
3.050
3.111
7,500
-0.07(-2.17%)
Jan 03, 2003
3.150
3.180
3.100
3.180
31,100
+0.03(+0.95%)
Jan 02, 2003
2.880
3.200
2.820
3.150
126,200
+0.24(+8.25%)
Dec 31, 2002
3.010
3.150
2.760
2.910
201,300
-0.17(-5.52%)
Dec 30, 2002
3.150
3.200
3.050
3.080
46,400
-0.12(-3.75%)
Dec 27, 2002
3.170
3.220
3.150
3.200
44,800
-0.02(-0.62%)
Dec 26, 2002
3.150
3.240
3.140
3.220
119,000
+0.04(+1.26%)
Dec 24, 2002
3.220
3.220
3.150
3.180
133,300
-0.04(-1.24%)
Dec 23, 2002
3.160
3.230
3.050
3.220
49,900
+0.07(+2.22%)
Dec 20, 2002
3.160
3.230
3.050
3.150
43,900
-0.06(-1.87%)
Dec 19, 2002
3.090
3.230
3.090
3.210
137,700
+0.12(+3.88%)
Dec 18, 2002
3.200
3.230
2.970
3.090
112,400
-0.17(-5.21%)
Dec 17, 2002
3.290
3.320
3.200
3.260
60,600
-0.06(-1.81%)
Dec 16, 2002
3.400
3.420
3.150
3.320
98,900
-0.05(-1.48%)
Dec 13, 2002
3.330
3.440
3.240
3.370
97,100
-0.18(-5.07%)
Dec 12, 2002
3.340
3.550
3.340
3.550
90,100
+0.20(+5.97%)
Dec 11, 2002
3.250
3.380
3.150
3.350
97,500
+0.15(+4.69%)
Dec 10, 2002
3.100
3.290
3.100
3.200
82,000
+0.10(+3.23%)
Dec 09, 2002
3.120
3.170
3.020
3.100
50,000
-0.02(-0.64%)
Dec 06, 2002
3.120
3.180
3.100
3.120
49,700
-0.03(-0.95%)
Dec 05, 2002
3.090
3.180
3.070
3.150
93,700
+0.05(+1.61%)
Dec 04, 2002
3.040
3.120
2.920
3.100
68,500
+0.06(+1.97%)
Dec 03, 2002
3.000
3.040
2.870
3.040
45,200
+0.13(+4.47%)
Dec 02, 2002
3.100
3.150
2.730
2.910
141,100
-0.13(-4.28%)
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%)
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
.