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: 9:32 AM 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 (%)
Nov 29, 2002
2.940
3.150
2.859
3.040
137,200
+0.09(+3.05%)
Nov 27, 2002
2.771
3.000
2.750
2.950
94,900
+0.13(+4.61%)
Nov 26, 2002
2.800
2.900
2.750
2.820
63,700
+0.02(+0.71%)
Nov 25, 2002
2.670
2.900
2.580
2.800
113,900
+0.12(+4.48%)
Nov 22, 2002
2.700
2.700
2.550
2.680
69,800
+0.06(+2.29%)
Nov 21, 2002
2.630
2.800
2.530
2.620
211,700
+0.02(+0.77%)
Nov 20, 2002
2.490
2.600
2.400
2.600
103,900
+0.11(+4.42%)
Nov 19, 2002
2.500
2.500
2.300
2.490
56,000
+0.01(+0.40%)
Nov 18, 2002
2.430
2.500
2.300
2.480
64,900
+0.03(+1.22%)
Nov 15, 2002
2.400
2.490
2.350
2.450
26,500
+0.05(+2.08%)
Nov 14, 2002
2.340
2.450
2.300
2.400
74,700
+0.15(+6.67%)
Nov 13, 2002
2.210
2.390
2.200
2.250
82,600
+0.00(+0.00%)
Nov 12, 2002
2.250
2.390
2.250
2.250
44,700
-0.14(-5.86%)
Nov 11, 2002
2.680
2.690
2.200
2.390
49,500
-0.29(-10.82%)
Nov 08, 2002
2.660
2.680
2.560
2.680
54,900
+0.02(+0.75%)
Nov 07, 2002
2.600
2.660
2.470
2.660
68,500
+0.07(+2.70%)
Nov 06, 2002
2.380
2.600
2.350
2.590
201,400
+0.19(+7.92%)
Nov 05, 2002
2.360
2.419
2.250
2.400
22,800
-0.02(-0.83%)
Nov 04, 2002
2.350
2.500
2.310
2.420
68,500
+0.12(+5.22%)
Nov 01, 2002
2.030
2.330
2.000
2.300
189,400
+0.27(+13.30%)
Oct 31, 2002
1.995
2.080
1.940
2.030
59,400
+0.03(+1.50%)
Oct 30, 2002
1.920
2.020
1.900
2.000
206,100
+0.03(+1.52%)
Oct 29, 2002
2.080
2.080
1.900
1.970
34,000
-0.09(-4.37%)
Oct 28, 2002
2.090
2.090
1.980
2.060
14,700
-0.04(-1.90%)
Oct 25, 2002
2.180
2.180
1.950
2.100
38,300
-0.02(-0.94%)
Oct 24, 2002
2.200
2.200
2.040
2.120
113,900
+0.09(+4.43%)
Oct 23, 2002
2.000
2.150
1.910
2.030
75,600
+0.03(+1.50%)
Oct 22, 2002
2.020
2.020
1.930
2.000
53,800
-0.06(-2.91%)
Oct 21, 2002
2.070
2.110
1.950
2.060
11,100
-0.11(-5.07%)
Oct 18, 2002
1.880
2.180
1.880
2.170
64,800
+0.29(+15.43%)
Oct 17, 2002
1.790
1.890
1.770
1.880
17,400
+0.08(+4.44%)
Oct 16, 2002
1.770
1.900
1.730
1.800
64,300
+0.00(+0.00%)
Oct 15, 2002
1.730
1.920
1.720
1.800
94,700
+0.11(+6.51%)
Oct 14, 2002
1.720
1.800
1.650
1.690
62,105
-0.02(-1.17%)
Oct 11, 2002
1.620
1.930
1.620
1.710
55,800
+0.08(+4.91%)
Oct 10, 2002
1.650
1.700
1.600
1.630
170,400
-0.07(-4.12%)
Oct 09, 2002
1.650
1.720
1.620
1.700
95,200
+0.05(+3.03%)
Oct 08, 2002
1.620
1.720
1.600
1.650
54,500
-0.15(-8.33%)
Oct 07, 2002
1.740
1.800
1.660
1.800
35,100
+0.06(+3.45%)
Oct 04, 2002
1.880
1.900
1.710
1.740
72,300
-0.11(-5.95%)
Oct 03, 2002
1.940
1.940
1.850
1.850
18,300
-0.13(-6.57%)
Oct 02, 2002
1.930
1.990
1.900
1.980
44,500
+0.03(+1.54%)
Oct 01, 2002
1.970
1.990
1.850
1.950
29,250
-0.00(-0.15%)
Sep 30, 2002
1.960
2.040
1.880
1.953
50,900
-0.03(-1.36%)
Sep 27, 2002
2.000
2.010
1.980
1.980
18,000
-0.02(-1.00%)
Sep 26, 2002
1.970
2.000
1.950
2.000
56,700
-0.02(-0.99%)
Sep 25, 2002
1.940
2.020
1.940
2.020
13,200
-0.02(-0.98%)
Sep 24, 2002
2.010
2.040
1.970
2.040
47,200
+0.03(+1.49%)
Sep 23, 2002
2.010
2.030
1.970
2.010
23,300
+0.00(+0.00%)
Sep 20, 2002
2.000
2.090
1.920
2.010
69,300
+0.02(+1.01%)
Sep 19, 2002
2.060
2.130
1.990
1.990
149,900
-0.15(-7.01%)
Sep 18, 2002
2.080
2.140
2.050
2.140
21,000
-0.01(-0.47%)
Sep 17, 2002
2.100
2.160
2.070
2.150
61,700
+0.05(+2.38%)
Sep 16, 2002
2.140
2.150
2.070
2.100
25,700
-0.06(-2.78%)
Sep 13, 2002
2.160
2.200
2.120
2.160
36,400
-0.01(-0.46%)
Sep 12, 2002
2.200
2.300
2.120
2.170
75,300
-0.02(-0.91%)
Sep 11, 2002
2.150
2.250
2.150
2.190
168,400
+0.03(+1.39%)
Sep 10, 2002
2.150
2.200
2.120
2.160
168,500
-0.03(-1.37%)
Sep 09, 2002
2.150
2.250
2.120
2.190
18,500
+0.03(+1.39%)
Sep 06, 2002
2.140
2.250
2.100
2.160
83,900
+0.02(+0.93%)
Sep 05, 2002
2.100
2.200
2.010
2.140
47,400
+0.02(+0.94%)
Sep 04, 2002
2.140
2.160
2.040
2.120
56,200
-0.03(-1.40%)
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
.