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
)
25.73
+0.23 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2009
10.40
10.41
10.06
10.21
105,077
-0.22(-2.11%)
Jul 30, 2009
10.45
10.57
10.26
10.43
117,127
-0.02(-0.19%)
Jul 29, 2009
10.46
10.54
10.31
10.45
104,624
-0.07(-0.67%)
Jul 28, 2009
10.32
10.60
10.26
10.52
98,242
+0.09(+0.86%)
Jul 27, 2009
10.58
10.65
10.29
10.43
88,280
-0.20(-1.88%)
Jul 24, 2009
10.25
10.85
10.20
10.63
200,710
+0.32(+3.10%)
Jul 23, 2009
10.50
10.80
10.03
10.31
108,278
-0.23(-2.18%)
Jul 22, 2009
10.49
10.56
10.26
10.54
96,262
-0.04(-0.38%)
Jul 21, 2009
10.60
10.60
10.23
10.58
85,719
+0.00(+0.00%)
Jul 20, 2009
10.28
10.61
10.24
10.58
84,928
+0.33(+3.22%)
Jul 17, 2009
10.70
10.81
9.740
10.25
162,659
-0.42(-3.94%)
Jul 16, 2009
10.73
10.85
10.60
10.67
154,273
-0.16(-1.48%)
Jul 15, 2009
10.77
10.87
10.63
10.83
214,018
+0.23(+2.17%)
Jul 14, 2009
10.52
10.65
10.43
10.60
98,138
+0.10(+0.95%)
Jul 13, 2009
10.11
10.55
9.990
10.50
163,861
+0.28(+2.74%)
Jul 10, 2009
9.890
10.24
9.820
10.22
190,179
+0.32(+3.23%)
Jul 09, 2009
9.800
10.05
9.630
9.900
82,180
+0.19(+1.96%)
Jul 08, 2009
9.800
10.04
9.470
9.710
100,324
-0.01(-0.10%)
Jul 07, 2009
10.07
10.19
9.710
9.720
103,447
-0.36(-3.57%)
Jul 06, 2009
9.460
10.25
9.460
10.08
203,966
+0.61(+6.44%)
Jul 02, 2009
9.800
9.980
9.390
9.470
112,674
-0.48(-4.82%)
Jul 01, 2009
9.860
10.10
9.790
9.950
103,753
+0.20(+2.05%)
Jun 30, 2009
9.960
10.10
9.710
9.750
83,618
-0.23(-2.30%)
Jun 29, 2009
10.02
10.15
9.830
9.980
133,011
-0.03(-0.30%)
Jun 26, 2009
9.980
10.06
9.710
10.01
375,330
-0.06(-0.60%)
Jun 25, 2009
9.980
10.12
9.560
10.07
102,295
+0.46(+4.79%)
Jun 24, 2009
9.870
10.15
9.610
9.610
91,288
-0.16(-1.64%)
Jun 23, 2009
9.850
10.15
9.750
9.770
96,799
+0.03(+0.31%)
Jun 22, 2009
10.09
10.16
9.740
9.740
185,757
-0.38(-3.75%)
Jun 19, 2009
10.42
10.45
10.02
10.12
173,993
-0.11(-1.08%)
Jun 18, 2009
10.27
10.30
9.870
10.23
80,221
-0.09(-0.87%)
Jun 17, 2009
9.740
10.72
9.520
10.32
157,332
+0.57(+5.85%)
Jun 16, 2009
9.580
9.830
9.500
9.750
73,355
+0.23(+2.42%)
Jun 15, 2009
9.810
10.07
9.390
9.520
122,474
-0.47(-4.70%)
Jun 12, 2009
9.870
10.01
9.610
9.990
59,401
+0.05(+0.50%)
Jun 11, 2009
9.660
10.05
9.390
9.940
123,224
+0.34(+3.54%)
Jun 10, 2009
9.720
9.840
9.310
9.600
225,677
-0.06(-0.62%)
Jun 09, 2009
9.810
9.950
9.620
9.660
48,190
-0.12(-1.23%)
Jun 08, 2009
9.460
9.940
9.250
9.780
89,840
+0.16(+1.66%)
Jun 05, 2009
9.830
9.830
9.470
9.620
77,422
-0.13(-1.33%)
Jun 04, 2009
9.620
9.870
9.400
9.750
96,530
+0.20(+2.09%)
Jun 03, 2009
9.530
9.810
9.250
9.550
209,667
-0.10(-1.04%)
Jun 02, 2009
9.120
9.750
8.700
9.650
276,784
+0.50(+5.46%)
Jun 01, 2009
8.700
9.230
8.188
9.150
115,363
+0.49(+5.66%)
May 29, 2009
8.350
8.690
8.038
8.660
399,781
+0.36(+4.34%)
May 28, 2009
8.150
8.370
8.070
8.300
137,273
+0.08(+0.97%)
May 27, 2009
8.300
8.360
8.180
8.220
82,093
-0.18(-2.14%)
May 26, 2009
7.680
8.400
7.620
8.400
129,048
+0.62(+7.97%)
May 22, 2009
7.700
7.900
7.380
7.780
62,198
+0.11(+1.43%)
May 21, 2009
7.660
7.750
7.330
7.670
87,056
-0.07(-0.90%)
May 20, 2009
7.860
8.120
7.680
7.740
107,174
-0.08(-1.02%)
May 19, 2009
7.700
7.950
7.500
7.820
75,367
+0.11(+1.43%)
May 18, 2009
7.540
7.760
7.450
7.710
63,607
+0.25(+3.35%)
May 15, 2009
7.500
7.670
7.330
7.460
68,597
-0.06(-0.80%)
May 14, 2009
7.310
7.570
7.210
7.520
98,053
+0.27(+3.72%)
May 13, 2009
7.420
7.540
7.250
7.250
111,931
-0.34(-4.48%)
May 12, 2009
7.800
7.800
7.540
7.590
112,053
-0.17(-2.19%)
May 11, 2009
7.610
7.770
7.370
7.760
63,315
-0.02(-0.26%)
May 08, 2009
7.580
7.900
7.330
7.780
134,342
+0.28(+3.73%)
May 07, 2009
7.400
7.580
7.100
7.500
166,267
+0.17(+2.32%)
May 06, 2009
7.170
7.350
7.020
7.330
164,705
+0.23(+3.24%)
May 05, 2009
7.440
7.460
7.060
7.100
189,899
-0.41(-5.46%)
May 04, 2009
7.380
7.550
7.180
7.510
146,384
+0.19(+2.60%)
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
.