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 (%)
Oct 30, 2009
8.410
8.470
7.895
7.950
494,584
-0.60(-7.02%)
Oct 29, 2009
8.500
8.680
8.380
8.550
211,165
+0.06(+0.71%)
Oct 28, 2009
8.500
8.640
8.300
8.490
145,584
+0.00(+0.00%)
Oct 27, 2009
8.730
8.790
8.390
8.490
146,122
-0.24(-2.75%)
Oct 26, 2009
8.850
9.030
8.700
8.730
96,638
-0.08(-0.91%)
Oct 23, 2009
8.960
9.080
8.810
8.810
183,779
-0.17(-1.89%)
Oct 22, 2009
8.660
8.990
8.551
8.980
58,031
+0.28(+3.22%)
Oct 21, 2009
8.710
9.080
8.670
8.700
137,960
-0.01(-0.11%)
Oct 20, 2009
8.640
8.810
8.630
8.710
125,733
-0.09(-1.02%)
Oct 19, 2009
8.660
8.810
8.470
8.800
76,706
+0.20(+2.33%)
Oct 16, 2009
8.550
8.700
8.550
8.600
151,103
+0.01(+0.12%)
Oct 15, 2009
8.590
8.670
8.500
8.590
146,471
-0.11(-1.26%)
Oct 14, 2009
8.830
8.830
8.610
8.700
89,147
-0.11(-1.25%)
Oct 13, 2009
8.750
8.850
8.600
8.810
49,534
+0.02(+0.23%)
Oct 12, 2009
8.790
8.990
8.710
8.790
36,597
-0.13(-1.46%)
Oct 09, 2009
8.750
8.940
8.710
8.920
86,437
+0.16(+1.83%)
Oct 08, 2009
8.900
8.940
8.540
8.760
110,648
-0.05(-0.57%)
Oct 07, 2009
8.750
8.860
8.510
8.810
113,852
+0.06(+0.69%)
Oct 06, 2009
8.640
8.897
8.600
8.750
70,584
+0.14(+1.63%)
Oct 05, 2009
8.500
8.639
8.453
8.610
87,290
+0.13(+1.53%)
Oct 02, 2009
8.450
8.529
8.300
8.480
155,166
+0.03(+0.36%)
Oct 01, 2009
8.430
8.520
8.380
8.450
243,301
-0.07(-0.82%)
Sep 30, 2009
8.750
8.790
8.300
8.520
213,993
-0.33(-3.73%)
Sep 29, 2009
8.970
9.000
8.710
8.850
64,415
-0.08(-0.90%)
Sep 28, 2009
8.970
9.120
8.611
8.930
104,517
+0.04(+0.45%)
Sep 25, 2009
8.900
9.010
8.800
8.890
90,399
+0.06(+0.68%)
Sep 24, 2009
8.940
9.040
8.610
8.830
119,874
-0.10(-1.12%)
Sep 23, 2009
8.900
9.030
8.890
8.930
223,453
+0.04(+0.45%)
Sep 22, 2009
8.840
8.970
8.730
8.890
144,822
+0.10(+1.14%)
Sep 21, 2009
8.730
8.880
8.720
8.790
144,296
+0.04(+0.46%)
Sep 18, 2009
8.660
8.820
8.630
8.750
266,988
+0.10(+1.16%)
Sep 17, 2009
8.530
8.800
8.530
8.650
118,854
+0.15(+1.76%)
Sep 16, 2009
8.520
8.620
8.430
8.500
143,311
+0.00(+0.00%)
Sep 15, 2009
8.370
8.510
8.370
8.500
132,152
+0.09(+1.07%)
Sep 14, 2009
8.420
8.520
8.330
8.410
49,719
-0.05(-0.59%)
Sep 11, 2009
8.580
8.630
8.440
8.460
89,668
-0.08(-0.94%)
Sep 10, 2009
8.460
8.670
8.360
8.540
141,694
+0.05(+0.59%)
Sep 09, 2009
8.310
8.530
8.280
8.490
95,583
+0.15(+1.80%)
Sep 08, 2009
8.750
8.750
8.268
8.340
108,046
-0.11(-1.30%)
Sep 04, 2009
8.230
8.460
8.150
8.450
78,504
+0.18(+2.18%)
Sep 03, 2009
8.250
8.330
8.110
8.270
70,494
+0.09(+1.10%)
Sep 02, 2009
8.270
8.460
8.180
8.180
58,874
+0.01(+0.12%)
Sep 01, 2009
8.520
8.550
8.150
8.170
123,236
-0.40(-4.67%)
Aug 31, 2009
8.690
8.790
8.350
8.570
153,263
-0.23(-2.61%)
Aug 28, 2009
8.870
8.990
8.680
8.800
108,038
-0.03(-0.34%)
Aug 27, 2009
9.040
9.160
8.350
8.830
138,584
-0.21(-2.32%)
Aug 26, 2009
9.100
9.190
8.980
9.040
240,514
-0.05(-0.55%)
Aug 25, 2009
9.050
9.220
9.050
9.090
84,696
+0.04(+0.44%)
Aug 24, 2009
9.050
9.230
8.910
9.050
117,293
+0.05(+0.56%)
Aug 21, 2009
9.100
9.170
8.910
9.000
241,678
+0.02(+0.22%)
Aug 20, 2009
9.050
9.161
8.880
8.980
99,119
-0.07(-0.77%)
Aug 19, 2009
8.950
9.168
8.950
9.050
99,363
+0.00(+0.00%)
Aug 18, 2009
9.110
9.650
9.000
9.050
92,175
-0.03(-0.33%)
Aug 17, 2009
9.080
9.252
8.890
9.080
86,101
-0.17(-1.84%)
Aug 14, 2009
9.420
9.600
9.100
9.250
203,150
-0.20(-2.12%)
Aug 13, 2009
9.550
9.700
9.340
9.450
82,522
-0.07(-0.74%)
Aug 12, 2009
9.470
9.770
9.430
9.520
135,974
+0.03(+0.32%)
Aug 11, 2009
9.640
9.780
9.410
9.490
91,300
-0.18(-1.86%)
Aug 10, 2009
9.560
9.930
9.560
9.670
69,072
+0.02(+0.21%)
Aug 07, 2009
9.930
10.11
9.620
9.650
169,986
-0.10(-1.03%)
Aug 06, 2009
9.830
10.20
9.690
9.750
106,736
-0.05(-0.51%)
Aug 05, 2009
10.19
10.19
9.690
9.800
92,702
-0.41(-4.02%)
Aug 04, 2009
10.18
10.26
9.930
10.21
99,885
-0.06(-0.58%)
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
.