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 (%)
Jan 30, 2015
9.400
9.655
9.350
9.550
274,543
+0.05(+0.53%)
Jan 29, 2015
9.280
9.510
9.028
9.500
62,785
+0.24(+2.59%)
Jan 28, 2015
9.500
9.500
9.130
9.260
77,618
-0.20(-2.11%)
Jan 27, 2015
9.260
9.500
9.171
9.460
191,788
+0.04(+0.42%)
Jan 26, 2015
9.040
9.430
8.910
9.420
65,456
+0.38(+4.20%)
Jan 23, 2015
8.880
9.090
8.583
9.040
153,977
+0.13(+1.46%)
Jan 22, 2015
8.400
8.930
8.310
8.910
93,340
+0.56(+6.71%)
Jan 21, 2015
8.270
8.390
8.230
8.350
67,299
+0.09(+1.09%)
Jan 20, 2015
8.510
8.510
8.235
8.260
34,671
-0.23(-2.71%)
Jan 16, 2015
8.350
8.500
8.270
8.490
50,246
+0.11(+1.31%)
Jan 15, 2015
8.750
8.770
8.360
8.380
32,204
-0.32(-3.68%)
Jan 14, 2015
8.690
8.750
8.537
8.700
23,342
-0.06(-0.68%)
Jan 13, 2015
8.690
8.970
8.560
8.760
63,802
+0.13(+1.51%)
Jan 12, 2015
8.560
8.690
8.450
8.630
43,013
+0.04(+0.47%)
Jan 09, 2015
8.870
8.880
8.540
8.590
82,072
-0.31(-3.48%)
Jan 08, 2015
9.060
9.090
8.810
8.900
253,551
-0.12(-1.33%)
Jan 07, 2015
9.040
9.060
8.880
9.020
66,918
+0.08(+0.89%)
Jan 06, 2015
9.030
9.200
8.870
8.940
111,424
-0.29(-3.14%)
Jan 05, 2015
9.150
9.370
9.120
9.230
75,809
-0.03(-0.32%)
Jan 02, 2015
9.290
9.370
8.960
9.260
62,966
-0.03(-0.32%)
Dec 31, 2014
9.190
9.290
9.290
9.290
85,300
+0.10(+1.09%)
Dec 30, 2014
9.230
9.310
9.120
9.190
33,391
-0.09(-0.97%)
Dec 29, 2014
9.040
9.390
9.000
9.280
91,719
+0.21(+2.32%)
Dec 26, 2014
9.150
9.370
9.020
9.070
87,142
-0.08(-0.87%)
Dec 24, 2014
9.010
9.150
9.150
9.150
39,700
+0.15(+1.67%)
Dec 23, 2014
8.950
9.140
8.820
9.000
82,241
+0.08(+0.90%)
Dec 22, 2014
8.650
8.950
8.600
8.920
89,366
+0.21(+2.41%)
Dec 19, 2014
8.480
8.760
8.420
8.710
412,504
+0.20(+2.35%)
Dec 18, 2014
8.420
8.570
8.270
8.510
111,950
+0.21(+2.53%)
Dec 17, 2014
8.120
8.340
7.970
8.300
119,546
+0.19(+2.34%)
Dec 16, 2014
7.850
8.190
7.780
8.110
165,224
+0.18(+2.27%)
Dec 15, 2014
7.980
8.070
7.930
7.930
97,854
+0.03(+0.38%)
Dec 12, 2014
7.860
8.040
7.800
7.900
92,145
-0.01(-0.13%)
Dec 11, 2014
8.140
8.300
7.880
7.910
72,275
-0.18(-2.22%)
Dec 10, 2014
8.440
8.450
8.090
8.090
98,111
-0.36(-4.26%)
Dec 09, 2014
8.160
8.690
8.115
8.450
152,254
+0.19(+2.30%)
Dec 08, 2014
7.840
8.300
7.840
8.260
221,921
+0.25(+3.12%)
Dec 05, 2014
7.340
8.090
7.340
8.010
114,074
+0.66(+8.98%)
Dec 04, 2014
7.450
7.610
7.280
7.350
99,482
-0.06(-0.81%)
Dec 03, 2014
7.250
7.710
7.140
7.410
395,226
+0.16(+2.21%)
Dec 02, 2014
7.260
7.500
7.190
7.250
65,861
-0.01(-0.14%)
Dec 01, 2014
7.150
7.410
7.060
7.260
86,402
+0.12(+1.68%)
Nov 28, 2014
7.330
7.330
7.130
7.140
43,768
-0.11(-1.52%)
Nov 26, 2014
7.240
7.250
7.250
7.250
98,800
+0.03(+0.42%)
Nov 25, 2014
7.500
7.530
7.220
7.220
233,376
-0.28(-3.73%)
Nov 24, 2014
7.400
7.510
7.340
7.500
58,757
+0.15(+2.04%)
Nov 21, 2014
7.540
7.550
7.330
7.350
60,389
-0.05(-0.68%)
Nov 20, 2014
7.220
7.430
7.220
7.400
45,645
+0.17(+2.35%)
Nov 19, 2014
7.390
7.390
7.150
7.230
56,981
-0.14(-1.90%)
Nov 18, 2014
7.280
7.430
7.250
7.370
47,651
+0.12(+1.66%)
Nov 17, 2014
7.490
7.490
7.220
7.250
64,138
-0.25(-3.33%)
Nov 14, 2014
7.560
7.570
7.430
7.500
98,019
-0.04(-0.53%)
Nov 13, 2014
7.570
7.620
7.480
7.540
66,799
-0.05(-0.66%)
Nov 12, 2014
7.800
7.900
6.950
7.590
135,428
-0.27(-3.44%)
Nov 11, 2014
7.800
7.930
7.760
7.860
49,053
+0.01(+0.13%)
Nov 10, 2014
7.700
7.890
7.590
7.850
95,033
+0.13(+1.68%)
Nov 07, 2014
7.880
7.972
7.620
7.720
73,020
-0.16(-2.03%)
Nov 06, 2014
7.850
7.910
7.760
7.880
23,898
+0.02(+0.25%)
Nov 05, 2014
7.880
7.975
7.820
7.860
31,973
+0.04(+0.51%)
Nov 04, 2014
7.980
8.050
7.780
7.820
65,989
-0.15(-1.88%)
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
.