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
)
26.35
-0.35 (-1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 30, 2004
10.52
11.00
10.25
10.80
187,200
+0.22(+2.08%)
Jan 29, 2004
10.10
10.79
9.790
10.58
452,100
+0.39(+3.83%)
Jan 28, 2004
10.63
10.99
9.590
10.19
215,400
-0.65(-6.00%)
Jan 27, 2004
10.98
11.11
10.66
10.84
155,400
-0.11(-1.00%)
Jan 26, 2004
10.49
11.10
10.20
10.95
331,700
+0.46(+4.39%)
Jan 23, 2004
10.55
10.55
9.970
10.49
331,400
-0.06(-0.57%)
Jan 22, 2004
10.73
10.75
10.30
10.55
260,600
-0.18(-1.68%)
Jan 21, 2004
11.07
11.10
10.38
10.73
346,500
-0.40(-3.59%)
Jan 20, 2004
10.99
11.13
10.75
11.13
417,900
+0.35(+3.25%)
Jan 16, 2004
10.53
11.10
10.52
10.78
1,218,800
+0.58(+5.69%)
Jan 15, 2004
10.00
10.29
9.950
10.20
348,829
+0.15(+1.49%)
Jan 14, 2004
10.16
10.17
9.841
10.05
174,005
-0.09(-0.85%)
Jan 13, 2004
10.13
10.26
9.630
10.14
224,736
-0.10(-1.02%)
Jan 12, 2004
10.00
10.24
10.00
10.24
289,582
+0.13(+1.29%)
Jan 09, 2004
10.06
10.40
9.910
10.11
268,021
+0.04(+0.40%)
Jan 08, 2004
9.920
10.29
9.820
10.07
258,840
+0.07(+0.70%)
Jan 07, 2004
9.940
10.15
9.700
10.00
218,333
+0.08(+0.81%)
Jan 06, 2004
9.830
10.00
9.690
9.920
219,300
+0.04(+0.40%)
Jan 05, 2004
9.510
9.880
9.430
9.880
166,500
+0.32(+3.35%)
Jan 02, 2004
9.600
9.880
9.260
9.560
172,700
-0.04(-0.42%)
Dec 31, 2003
9.490
9.600
9.370
9.600
100,000
+0.13(+1.37%)
Dec 30, 2003
9.300
9.470
9.300
9.470
110,024
+0.17(+1.83%)
Dec 29, 2003
9.120
9.350
9.100
9.300
73,136
+0.10(+1.09%)
Dec 26, 2003
9.250
9.250
9.060
9.200
41,847
+0.10(+1.10%)
Dec 24, 2003
9.400
9.500
8.920
9.100
68,680
-0.39(-4.11%)
Dec 23, 2003
9.350
9.500
9.130
9.490
64,120
+0.16(+1.71%)
Dec 22, 2003
8.840
9.330
8.780
9.330
93,208
+0.35(+3.90%)
Dec 19, 2003
9.400
9.400
8.820
8.980
104,545
-0.47(-4.97%)
Dec 18, 2003
8.960
9.470
8.960
9.450
140,151
+0.42(+4.70%)
Dec 17, 2003
8.970
9.200
8.760
9.026
81,741
+0.05(+0.51%)
Dec 16, 2003
9.150
9.370
8.860
8.980
76,027
-0.31(-3.34%)
Dec 15, 2003
9.500
9.660
9.100
9.290
231,297
-0.21(-2.21%)
Dec 12, 2003
9.000
9.500
9.000
9.500
211,705
+0.43(+4.74%)
Dec 11, 2003
8.730
9.110
8.730
9.070
278,649
+0.34(+3.89%)
Dec 10, 2003
8.610
8.910
8.540
8.730
127,965
+0.06(+0.69%)
Dec 09, 2003
8.000
9.000
8.000
8.670
159,310
-0.22(-2.47%)
Dec 08, 2003
8.310
9.000
8.310
8.890
90,736
+0.19(+2.18%)
Dec 05, 2003
8.720
8.760
8.570
8.700
76,827
-0.02(-0.23%)
Dec 04, 2003
8.930
9.000
8.410
8.720
124,414
-0.31(-3.43%)
Dec 03, 2003
8.950
9.210
8.930
9.030
175,348
+0.05(+0.56%)
Dec 02, 2003
8.700
8.992
8.370
8.980
263,933
+0.28(+3.22%)
Dec 01, 2003
8.460
8.800
8.460
8.700
238,798
+0.12(+1.40%)
Nov 28, 2003
8.390
8.600
8.390
8.580
71,084
+0.13(+1.54%)
Nov 26, 2003
8.550
8.590
8.390
8.450
70,879
-0.10(-1.17%)
Nov 25, 2003
8.500
8.580
8.280
8.550
110,571
+0.01(+0.12%)
Nov 24, 2003
8.600
8.610
8.360
8.540
136,330
-0.03(-0.35%)
Nov 21, 2003
8.450
8.570
8.200
8.570
88,557
+0.19(+2.27%)
Nov 20, 2003
8.400
8.570
8.230
8.380
111,727
-0.17(-1.99%)
Nov 19, 2003
8.200
8.590
8.180
8.550
215,007
+0.32(+3.89%)
Nov 18, 2003
8.090
8.300
7.990
8.230
125,397
+0.22(+2.75%)
Nov 17, 2003
8.080
8.230
7.800
8.010
158,644
-0.24(-2.91%)
Nov 14, 2003
8.450
8.590
7.970
8.250
278,807
-0.26(-3.06%)
Nov 13, 2003
8.630
8.670
8.200
8.510
239,712
-0.02(-0.23%)
Nov 12, 2003
8.600
8.770
8.190
8.530
459,889
+0.28(+3.39%)
Nov 11, 2003
8.270
8.490
7.980
8.250
389,483
+0.05(+0.61%)
Nov 10, 2003
8.030
8.345
7.950
8.200
474,780
+0.20(+2.50%)
Nov 07, 2003
8.060
8.290
7.760
8.000
588,958
+0.40(+5.25%)
Nov 06, 2003
9.520
9.630
7.540
7.601
1,255,345
-1.88(-19.82%)
Nov 05, 2003
9.690
9.700
9.410
9.480
144,859
-0.17(-1.76%)
Nov 04, 2003
9.549
9.690
9.500
9.650
167,725
+0.15(+1.58%)
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
.