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
)
24.87
+0.04 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 28, 2013
9.520
9.580
9.330
9.370
109,280
-0.14(-1.47%)
Jun 27, 2013
9.390
9.730
9.290
9.510
0
+0.15(+1.60%)
Jun 26, 2013
9.550
9.660
9.300
9.360
0
-0.10(-1.06%)
Jun 25, 2013
9.640
9.790
9.450
9.460
0
-0.09(-0.94%)
Jun 24, 2013
9.600
9.650
9.450
9.550
0
-0.07(-0.73%)
Jun 21, 2013
9.550
9.762
9.460
9.620
179,292
+0.11(+1.16%)
Jun 20, 2013
9.560
9.630
9.410
9.510
0
-0.16(-1.65%)
Jun 19, 2013
9.600
9.770
9.580
9.670
0
+0.07(+0.73%)
Jun 18, 2013
9.520
9.650
9.500
9.600
0
+0.11(+1.16%)
Jun 17, 2013
9.550
9.630
9.430
9.490
0
+0.01(+0.11%)
Jun 14, 2013
9.580
9.690
9.420
9.480
0
-0.14(-1.46%)
Jun 13, 2013
9.550
9.620
9.360
9.620
32,254
+0.11(+1.16%)
Jun 12, 2013
9.760
9.760
9.500
9.510
28,789
-0.23(-2.36%)
Jun 11, 2013
9.810
9.880
9.700
9.740
26,514
-0.16(-1.62%)
Jun 10, 2013
9.850
9.940
9.820
9.900
0
+0.10(+1.02%)
Jun 07, 2013
9.930
9.960
9.710
9.800
0
-0.06(-0.61%)
Jun 06, 2013
9.700
9.880
9.700
9.860
32,415
+0.13(+1.34%)
Jun 05, 2013
9.880
9.910
9.720
9.730
0
-0.14(-1.42%)
Jun 04, 2013
10.11
10.11
9.690
9.870
0
-0.20(-1.99%)
Jun 03, 2013
9.580
10.10
9.320
10.07
126,120
+0.48(+5.01%)
May 31, 2013
9.760
9.760
9.570
9.590
42,902
-0.24(-2.44%)
May 30, 2013
9.810
9.890
9.700
9.830
22,836
+0.02(+0.20%)
May 29, 2013
9.880
9.990
9.750
9.810
23,840
-0.15(-1.51%)
May 28, 2013
10.00
10.23
9.720
9.960
76,116
+0.03(+0.30%)
May 24, 2013
9.630
9.950
9.450
9.930
0
+0.29(+3.01%)
May 23, 2013
9.390
9.640
9.390
9.640
0
+0.19(+2.01%)
May 22, 2013
9.480
9.690
9.370
9.450
0
-0.05(-0.53%)
May 21, 2013
9.580
9.650
9.280
9.500
0
-0.05(-0.52%)
May 20, 2013
9.560
9.790
9.360
9.550
0
-0.05(-0.52%)
May 17, 2013
9.480
9.620
9.400
9.600
0
+0.12(+1.27%)
May 16, 2013
9.590
9.750
9.400
9.480
32,741
-0.11(-1.15%)
May 15, 2013
9.310
9.610
9.300
9.590
0
+0.29(+3.12%)
May 13, 2013
9.440
9.440
9.220
9.300
0
-0.15(-1.59%)
May 10, 2013
9.330
9.450
9.200
9.450
0
+0.16(+1.72%)
May 09, 2013
9.180
9.300
9.160
9.290
0
+0.07(+0.76%)
May 08, 2013
9.060
9.220
8.980
9.220
0
+0.16(+1.77%)
May 07, 2013
8.960
9.090
8.925
9.060
0
+0.09(+1.00%)
May 06, 2013
8.990
9.005
8.910
8.970
0
-0.05(-0.55%)
May 03, 2013
8.800
9.080
8.800
9.020
0
+0.32(+3.68%)
May 02, 2013
8.600
8.770
8.590
8.700
0
+0.14(+1.64%)
May 01, 2013
9.100
9.110
8.510
8.560
155,930
-0.56(-6.14%)
Apr 30, 2013
9.270
9.270
9.080
9.120
0
-0.18(-1.94%)
Apr 29, 2013
9.090
9.393
9.090
9.300
38,553
+0.20(+2.20%)
Apr 26, 2013
9.320
9.320
9.070
9.100
139,513
-0.22(-2.36%)
Apr 25, 2013
9.150
9.339
9.150
9.320
56,324
+0.20(+2.19%)
Apr 24, 2013
9.080
9.170
9.040
9.120
49,517
+0.01(+0.11%)
Apr 23, 2013
8.890
9.140
8.850
9.110
56,612
+0.29(+3.29%)
Apr 22, 2013
8.910
8.960
8.672
8.820
85,127
-0.10(-1.12%)
Apr 19, 2013
8.920
8.960
8.870
8.920
63,037
-0.01(-0.11%)
Apr 18, 2013
8.860
9.110
8.860
8.930
64,030
+0.11(+1.25%)
Apr 17, 2013
8.830
8.900
8.750
8.820
91,987
-0.03(-0.34%)
Apr 16, 2013
8.820
8.890
8.680
8.850
51,108
+0.10(+1.14%)
Apr 15, 2013
8.950
8.970
8.735
8.750
86,699
-0.25(-2.78%)
Apr 12, 2013
9.080
9.100
8.990
9.000
32,444
-0.13(-1.42%)
Apr 11, 2013
9.037
9.160
9.010
9.130
51,128
+0.10(+1.11%)
Apr 10, 2013
8.700
9.030
8.680
9.030
82,580
+0.34(+3.91%)
Apr 09, 2013
8.800
8.810
8.631
8.690
100,073
-0.14(-1.59%)
Apr 08, 2013
9.000
9.000
8.800
8.830
47,158
-0.17(-1.89%)
Apr 05, 2013
8.690
9.000
8.690
9.000
124,962
+0.17(+1.93%)
Apr 04, 2013
8.770
8.850
8.750
8.830
57,902
+0.03(+0.34%)
Apr 03, 2013
8.760
8.890
8.760
8.800
68,689
+0.01(+0.11%)
Apr 02, 2013
8.950
8.960
8.770
8.790
81,530
-0.13(-1.46%)
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
.