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
)
26.76
-0.14 (-0.52%)
Streaming Delayed Price
Updated: 2:01 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 (%)
Sep 30, 2014
7.560
7.710
7.470
7.500
92,412
-0.08(-1.06%)
Sep 29, 2014
7.510
7.740
7.490
7.580
164,186
-0.04(-0.52%)
Sep 26, 2014
7.470
7.710
7.460
7.620
54,873
+0.14(+1.87%)
Sep 25, 2014
7.670
7.810
7.460
7.480
68,252
-0.23(-2.98%)
Sep 24, 2014
7.750
7.940
7.670
7.710
55,865
-0.01(-0.13%)
Sep 23, 2014
7.890
8.010
7.710
7.720
61,320
-0.18(-2.28%)
Sep 22, 2014
7.840
8.000
7.840
7.900
66,908
-0.06(-0.75%)
Sep 19, 2014
8.220
8.300
7.900
7.960
207,104
-0.24(-2.93%)
Sep 18, 2014
8.120
8.300
8.120
8.200
51,852
+0.10(+1.23%)
Sep 17, 2014
8.250
8.350
8.040
8.100
56,746
-0.17(-2.06%)
Sep 16, 2014
8.180
8.340
8.090
8.270
47,047
+0.05(+0.61%)
Sep 15, 2014
8.330
8.330
8.140
8.220
44,317
-0.17(-2.03%)
Sep 12, 2014
8.470
8.500
8.310
8.390
51,447
-0.05(-0.59%)
Sep 11, 2014
8.380
8.490
8.370
8.440
36,034
-0.02(-0.24%)
Sep 10, 2014
8.280
8.480
8.280
8.460
49,220
+0.18(+2.17%)
Sep 09, 2014
8.370
8.470
8.240
8.280
54,947
-0.14(-1.66%)
Sep 08, 2014
8.330
8.450
8.320
8.420
31,983
+0.06(+0.72%)
Sep 05, 2014
8.280
8.470
8.270
8.360
36,716
+0.03(+0.36%)
Sep 04, 2014
8.350
8.450
8.270
8.330
35,059
-0.02(-0.24%)
Sep 03, 2014
8.450
8.610
8.300
8.350
53,885
-0.07(-0.83%)
Sep 02, 2014
8.400
8.460
8.380
8.420
43,458
+0.08(+0.96%)
Aug 29, 2014
8.270
8.340
8.340
8.340
51,500
+0.07(+0.85%)
Aug 28, 2014
8.280
8.450
8.230
8.270
40,201
-0.09(-1.08%)
Aug 27, 2014
8.450
8.450
8.300
8.360
30,786
-0.07(-0.83%)
Aug 26, 2014
8.350
8.490
8.300
8.430
40,908
+0.07(+0.84%)
Aug 25, 2014
8.420
8.570
8.320
8.360
39,025
-0.01(-0.12%)
Aug 22, 2014
8.240
8.500
8.240
8.370
42,829
+0.12(+1.45%)
Aug 21, 2014
8.250
8.260
8.060
8.250
72,576
-0.02(-0.24%)
Aug 20, 2014
8.460
8.460
8.220
8.270
37,848
-0.27(-3.16%)
Aug 19, 2014
8.550
8.710
8.520
8.540
39,277
-0.03(-0.35%)
Aug 18, 2014
8.440
8.630
8.440
8.570
48,757
+0.25(+3.00%)
Aug 15, 2014
8.480
8.520
8.220
8.320
54,352
-0.03(-0.36%)
Aug 14, 2014
8.330
8.418
8.100
8.350
39,304
+0.05(+0.60%)
Aug 13, 2014
8.170
8.360
8.170
8.300
39,343
+0.12(+1.47%)
Aug 12, 2014
8.200
8.310
8.160
8.180
35,224
-0.09(-1.09%)
Aug 11, 2014
8.360
8.390
8.221
8.270
48,263
-0.01(-0.12%)
Aug 08, 2014
8.030
8.280
7.970
8.280
60,303
+0.23(+2.86%)
Aug 07, 2014
8.230
8.260
8.040
8.050
40,276
-0.12(-1.47%)
Aug 06, 2014
7.920
8.260
7.920
8.170
103,780
+0.18(+2.25%)
Aug 05, 2014
7.920
8.000
7.870
7.990
75,226
+0.04(+0.50%)
Aug 04, 2014
8.110
8.170
7.890
7.950
96,762
-0.14(-1.73%)
Aug 01, 2014
8.290
8.370
7.950
8.090
102,510
-0.17(-2.06%)
Jul 31, 2014
8.380
8.475
8.250
8.260
74,973
-0.23(-2.71%)
Jul 30, 2014
8.470
8.530
8.410
8.490
30,210
+0.09(+1.07%)
Jul 29, 2014
8.070
8.430
8.020
8.400
55,374
+0.33(+4.09%)
Jul 28, 2014
8.040
8.240
7.870
8.070
77,598
+0.01(+0.12%)
Jul 25, 2014
8.410
8.910
8.030
8.060
153,293
-0.41(-4.84%)
Jul 24, 2014
8.590
8.720
8.420
8.470
69,941
-0.12(-1.40%)
Jul 23, 2014
8.660
8.870
8.460
8.590
55,933
-0.07(-0.81%)
Jul 22, 2014
8.680
8.890
8.460
8.660
56,095
+0.05(+0.58%)
Jul 21, 2014
8.450
8.720
8.410
8.610
50,106
+0.10(+1.18%)
Jul 18, 2014
8.330
8.550
8.330
8.510
95,111
+0.13(+1.55%)
Jul 17, 2014
8.500
8.600
8.330
8.380
50,985
-0.17(-1.99%)
Jul 16, 2014
8.630
8.640
8.450
8.550
51,545
+0.00(+0.00%)
Jul 15, 2014
8.730
8.830
8.490
8.550
68,511
-0.21(-2.40%)
Jul 14, 2014
8.780
8.890
8.740
8.760
48,097
+0.09(+1.04%)
Jul 11, 2014
8.660
8.770
8.590
8.670
37,032
-0.04(-0.46%)
Jul 10, 2014
8.730
8.868
8.580
8.710
64,432
-0.28(-3.11%)
Jul 09, 2014
8.930
9.040
8.820
8.990
70,238
+0.07(+0.78%)
Jul 08, 2014
9.100
9.100
8.790
8.920
90,577
-0.17(-1.87%)
Jul 07, 2014
9.220
9.240
9.080
9.090
64,245
-0.21(-2.26%)
Jul 03, 2014
9.350
9.300
9.300
9.300
58,200
-0.02(-0.21%)
Jul 02, 2014
9.460
9.530
9.270
9.320
125,247
-0.18(-1.89%)
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
.