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, 2013
11.45
11.76
11.20
11.50
0
+0.01(+0.09%)
Nov 27, 2013
11.14
11.53
11.14
11.49
0
+0.32(+2.86%)
Nov 26, 2013
11.19
11.29
11.12
11.17
0
+0.02(+0.18%)
Nov 25, 2013
11.00
11.34
10.96
11.15
217,666
+0.14(+1.27%)
Nov 22, 2013
11.07
11.07
10.85
11.01
0
-0.12(-1.08%)
Nov 21, 2013
10.85
11.19
10.69
11.13
82,213
+0.32(+2.96%)
Nov 20, 2013
10.64
10.85
10.60
10.81
0
+0.16(+1.50%)
Nov 19, 2013
10.70
10.75
10.56
10.65
69,048
-0.02(-0.19%)
Nov 18, 2013
10.71
10.80
10.66
10.67
0
+0.01(+0.09%)
Nov 15, 2013
10.31
10.83
10.21
10.66
0
+0.33(+3.19%)
Nov 14, 2013
10.25
10.41
10.14
10.33
62,001
+0.05(+0.49%)
Nov 13, 2013
10.05
10.30
10.00
10.28
0
+0.25(+2.49%)
Nov 12, 2013
9.980
10.28
9.980
10.03
0
+0.01(+0.10%)
Nov 11, 2013
10.31
10.35
9.970
10.02
0
-0.34(-3.28%)
Nov 08, 2013
10.28
10.50
10.14
10.36
0
+0.08(+0.78%)
Nov 07, 2013
10.08
10.29
10.01
10.28
110,276
+0.23(+2.29%)
Nov 06, 2013
10.13
10.18
10.01
10.05
51,103
-0.05(-0.50%)
Nov 05, 2013
10.25
10.35
10.05
10.10
0
-0.33(-3.16%)
Nov 04, 2013
10.05
10.47
10.05
10.43
130,496
+0.38(+3.78%)
Nov 01, 2013
9.740
10.14
9.730
10.05
0
-0.03(-0.30%)
Oct 31, 2013
9.870
10.17
9.860
10.08
0
+0.19(+1.92%)
Oct 30, 2013
10.11
10.15
9.890
9.890
108,942
-0.19(-1.88%)
Oct 29, 2013
10.24
10.34
10.06
10.08
0
-0.10(-0.98%)
Oct 28, 2013
10.30
10.30
10.03
10.18
0
-0.14(-1.36%)
Oct 25, 2013
10.08
10.32
9.940
10.32
0
+0.28(+2.79%)
Oct 24, 2013
10.17
10.41
10.01
10.04
105,285
-0.07(-0.69%)
Oct 23, 2013
10.05
10.20
10.00
10.11
0
+0.01(+0.10%)
Oct 22, 2013
10.02
10.18
9.950
10.10
52,258
+0.09(+0.90%)
Oct 21, 2013
9.970
10.12
9.930
10.01
41,759
+0.02(+0.20%)
Oct 18, 2013
9.850
10.05
9.830
9.990
116,016
+0.17(+1.73%)
Oct 17, 2013
9.640
9.830
9.640
9.820
84,669
+0.15(+1.55%)
Oct 16, 2013
9.700
9.760
9.630
9.670
47,235
+0.01(+0.10%)
Oct 15, 2013
9.640
9.760
9.630
9.660
47,844
-0.04(-0.41%)
Oct 14, 2013
9.510
9.800
9.510
9.700
90,691
+0.11(+1.15%)
Oct 11, 2013
9.530
9.730
9.500
9.590
0
-0.01(-0.10%)
Oct 10, 2013
9.650
9.670
9.478
9.600
61,122
+0.06(+0.63%)
Oct 09, 2013
9.430
9.620
9.430
9.540
59,107
+0.12(+1.27%)
Oct 08, 2013
9.450
9.500
9.385
9.420
42,619
-0.03(-0.32%)
Oct 07, 2013
9.510
9.680
9.430
9.450
0
-0.13(-1.36%)
Oct 04, 2013
9.470
9.690
9.470
9.580
0
+0.08(+0.84%)
Oct 03, 2013
9.670
9.680
9.420
9.500
0
-0.17(-1.76%)
Oct 02, 2013
9.860
9.890
9.670
9.670
29,064
-0.25(-2.52%)
Oct 01, 2013
9.980
10.02
9.870
9.920
44,735
-0.07(-0.70%)
Sep 30, 2013
9.880
10.08
9.820
9.990
75,877
+0.03(+0.30%)
Sep 27, 2013
9.970
10.05
9.900
9.960
0
-0.09(-0.90%)
Sep 26, 2013
9.960
10.05
9.950
10.05
39,877
+0.09(+0.90%)
Sep 25, 2013
9.970
10.14
9.920
9.960
76,078
-0.02(-0.20%)
Sep 24, 2013
10.00
10.07
9.940
9.980
74,735
-0.02(-0.20%)
Sep 23, 2013
9.980
10.10
9.950
10.00
48,293
-0.01(-0.10%)
Sep 20, 2013
10.07
10.17
9.980
10.01
0
-0.06(-0.60%)
Sep 19, 2013
10.01
10.17
9.953
10.07
95,955
+0.06(+0.60%)
Sep 18, 2013
9.960
10.12
9.800
10.01
0
+0.08(+0.81%)
Sep 17, 2013
9.690
9.960
9.690
9.930
0
+0.22(+2.27%)
Sep 16, 2013
9.700
9.900
9.690
9.710
0
+0.02(+0.21%)
Sep 13, 2013
9.760
9.760
9.585
9.690
0
-0.03(-0.31%)
Sep 12, 2013
9.570
9.870
9.520
9.720
0
+0.13(+1.36%)
Sep 11, 2013
9.650
9.720
9.560
9.590
0
-0.11(-1.13%)
Sep 10, 2013
9.930
10.01
9.680
9.700
275,916
-0.21(-2.12%)
Sep 09, 2013
9.530
9.910
9.530
9.910
0
+0.44(+4.65%)
Sep 06, 2013
9.490
9.720
9.200
9.470
0
+0.00(+0.00%)
Sep 05, 2013
9.340
9.610
9.310
9.470
0
+0.12(+1.28%)
Sep 04, 2013
9.320
9.380
9.230
9.350
0
+0.02(+0.21%)
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
.