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
)
26.94
+0.04 (+0.15%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 29, 2010
9.290
10.05
9.290
9.660
115,125
+0.29(+3.09%)
Oct 28, 2010
9.780
9.780
9.360
9.370
121,876
-0.29(-3.00%)
Oct 27, 2010
9.770
9.860
9.560
9.660
53,575
-0.27(-2.72%)
Oct 25, 2010
9.880
10.05
9.670
9.930
62,443
+0.16(+1.64%)
Oct 22, 2010
9.740
9.850
9.590
9.770
38,520
+0.07(+0.72%)
Oct 21, 2010
9.760
9.910
9.490
9.700
118,265
+0.02(+0.21%)
Oct 20, 2010
10.50
10.55
9.400
9.680
146,119
-0.80(-7.63%)
Oct 19, 2010
10.58
10.72
10.33
10.48
142,175
-0.31(-2.87%)
Oct 18, 2010
10.57
10.84
10.05
10.79
109,982
+0.28(+2.66%)
Oct 15, 2010
10.70
10.80
10.48
10.51
95,877
-0.08(-0.76%)
Oct 14, 2010
10.04
10.60
9.990
10.59
71,938
+0.51(+5.06%)
Oct 13, 2010
10.04
10.16
9.880
10.08
58,309
+0.07(+0.70%)
Oct 12, 2010
9.830
10.05
9.600
10.01
64,400
+0.14(+1.42%)
Oct 11, 2010
10.01
10.12
9.830
9.870
40,331
-0.19(-1.89%)
Oct 08, 2010
9.950
10.12
9.830
10.06
52,945
+0.11(+1.11%)
Oct 07, 2010
10.11
10.15
9.934
9.950
86,278
-0.12(-1.19%)
Oct 06, 2010
10.15
10.15
9.870
10.07
71,304
-0.08(-0.79%)
Oct 05, 2010
9.560
10.35
9.490
10.15
98,027
+0.69(+7.29%)
Oct 04, 2010
9.500
9.550
9.400
9.460
66,810
-0.04(-0.42%)
Oct 01, 2010
9.560
9.560
9.370
9.500
47,715
+0.01(+0.11%)
Sep 30, 2010
9.530
9.530
9.360
9.490
135,230
+0.03(+0.32%)
Sep 29, 2010
9.370
9.550
9.181
9.460
76,729
+0.04(+0.42%)
Sep 28, 2010
9.230
9.490
8.920
9.420
88,055
+0.25(+2.75%)
Sep 27, 2010
9.460
9.470
9.020
9.168
28,086
-0.26(-2.78%)
Sep 24, 2010
9.110
9.450
9.070
9.430
65,120
+0.45(+5.01%)
Sep 23, 2010
9.120
9.310
8.960
8.980
77,684
-0.23(-2.50%)
Sep 22, 2010
9.070
9.230
8.870
9.210
54,350
+0.08(+0.88%)
Sep 21, 2010
9.120
9.340
9.040
9.130
95,997
-0.03(-0.33%)
Sep 20, 2010
8.510
9.200
8.510
9.160
108,184
+0.64(+7.51%)
Sep 17, 2010
8.520
8.620
8.450
8.520
134,557
+0.11(+1.31%)
Sep 15, 2010
8.380
8.480
8.350
8.410
33,906
+0.02(+0.24%)
Sep 14, 2010
8.380
8.490
8.270
8.390
56,536
+0.00(+0.00%)
Sep 13, 2010
8.210
8.410
8.200
8.390
92,808
+0.28(+3.45%)
Sep 10, 2010
8.060
8.260
8.040
8.110
51,896
+0.05(+0.62%)
Sep 09, 2010
8.110
8.210
7.980
8.060
71,067
+0.10(+1.26%)
Sep 08, 2010
7.670
7.970
7.670
7.960
80,204
+0.33(+4.33%)
Sep 07, 2010
7.840
8.000
7.620
7.630
71,310
-0.26(-3.30%)
Sep 03, 2010
7.720
7.910
7.690
7.890
58,410
+0.28(+3.68%)
Sep 02, 2010
7.850
7.860
7.520
7.610
103,557
-0.30(-3.79%)
Sep 01, 2010
7.710
8.020
7.650
7.910
78,367
+0.31(+4.08%)
Aug 31, 2010
7.850
7.920
7.580
7.600
101,642
-0.26(-3.31%)
Aug 30, 2010
8.120
8.190
7.850
7.860
53,626
-0.28(-3.44%)
Aug 27, 2010
8.090
8.230
7.750
8.140
62,832
+0.16(+2.01%)
Aug 26, 2010
8.080
8.300
7.935
7.980
53,463
-0.10(-1.24%)
Aug 25, 2010
8.010
8.190
7.820
8.080
53,695
+0.06(+0.75%)
Aug 24, 2010
8.060
8.210
8.000
8.020
41,669
-0.12(-1.47%)
Aug 23, 2010
8.500
8.700
8.120
8.140
129,692
-0.31(-3.67%)
Aug 20, 2010
8.440
8.560
8.360
8.450
78,806
+0.00(+0.00%)
Aug 19, 2010
9.010
9.150
8.420
8.450
78,046
-0.64(-7.04%)
Aug 18, 2010
9.120
9.240
8.930
9.090
64,630
-0.04(-0.44%)
Aug 17, 2010
8.870
9.180
8.737
9.130
56,635
+0.37(+4.22%)
Aug 16, 2010
8.510
8.930
8.510
8.760
53,680
+0.19(+2.22%)
Aug 13, 2010
8.850
9.230
8.540
8.570
72,922
-0.28(-3.16%)
Aug 12, 2010
8.730
9.000
8.650
8.850
61,135
+0.00(+0.00%)
Aug 11, 2010
9.260
9.260
8.730
8.850
97,142
-0.50(-5.35%)
Aug 10, 2010
9.200
9.530
9.180
9.350
88,378
+0.02(+0.21%)
Aug 09, 2010
9.260
9.350
9.180
9.330
100,890
+0.17(+1.86%)
Aug 06, 2010
9.090
9.190
8.910
9.160
50,221
-0.04(-0.43%)
Aug 05, 2010
9.160
9.270
9.048
9.200
78,066
-0.05(-0.54%)
Aug 04, 2010
8.820
9.310
8.820
9.250
108,689
+0.45(+5.11%)
Aug 03, 2010
8.590
8.930
8.560
8.800
106,739
+0.21(+2.44%)
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
.