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 (%)
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%)
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
.