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
)
26.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 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%)
Nov 03, 2014
8.260
8.350
7.960
7.970
66,202
-0.31(-3.74%)
Oct 31, 2014
8.340
8.370
8.070
8.280
134,421
+0.08(+0.98%)
Oct 30, 2014
7.950
8.260
7.950
8.200
129,424
+0.25(+3.14%)
Oct 29, 2014
8.190
8.255
7.900
7.950
85,863
-0.24(-2.93%)
Oct 28, 2014
8.030
8.360
8.030
8.190
132,942
+0.21(+2.63%)
Oct 27, 2014
7.930
8.030
8.000
7.980
56,121
-0.02(-0.25%)
Oct 24, 2014
7.950
8.080
7.880
8.000
58,963
+0.08(+1.01%)
Oct 23, 2014
7.940
8.140
7.860
7.920
65,115
+0.05(+0.64%)
Oct 22, 2014
7.960
8.000
7.740
7.870
60,078
-0.08(-1.01%)
Oct 21, 2014
7.910
8.000
7.790
7.950
46,018
+0.05(+0.63%)
Oct 20, 2014
7.740
7.910
7.740
7.900
73,303
+0.15(+1.94%)
Oct 17, 2014
7.960
7.960
7.600
7.750
97,412
-0.07(-0.90%)
Oct 16, 2014
7.760
8.040
7.750
7.820
84,352
-0.06(-0.76%)
Oct 15, 2014
7.340
7.960
7.340
7.880
106,668
+0.40(+5.35%)
Oct 14, 2014
7.540
7.725
7.380
7.480
100,220
+0.04(+0.54%)
Oct 13, 2014
7.250
7.570
6.900
7.440
70,511
+0.18(+2.48%)
Oct 10, 2014
7.360
7.520
7.250
7.260
86,552
-0.16(-2.16%)
Oct 09, 2014
7.790
7.790
7.420
7.420
57,008
-0.40(-5.12%)
Oct 08, 2014
7.620
7.860
7.530
7.820
69,746
+0.15(+1.96%)
Oct 07, 2014
7.430
7.760
7.370
7.670
74,267
+0.17(+2.27%)
Oct 06, 2014
7.590
7.750
7.500
7.500
46,929
-0.11(-1.45%)
Oct 03, 2014
7.850
7.890
7.590
7.610
48,995
-0.14(-1.81%)
Oct 02, 2014
7.410
7.790
7.410
7.750
46,669
+0.33(+4.45%)
Oct 01, 2014
7.490
7.620
7.370
7.420
56,434
-0.08(-1.07%)
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%)
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
.