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
)
30.73
+0.33 (+1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 27, 2009
7.090
7.400
7.090
7.160
190,509
-0.09(-1.24%)
Feb 26, 2009
7.310
7.520
7.180
7.250
166,268
+0.00(+0.00%)
Feb 25, 2009
7.400
7.400
7.110
7.250
127,489
-0.22(-2.95%)
Feb 24, 2009
7.180
7.525
7.010
7.470
125,601
+0.38(+5.36%)
Feb 23, 2009
7.690
7.860
6.860
7.090
214,799
-0.54(-7.08%)
Feb 20, 2009
7.660
7.810
7.500
7.630
135,516
-0.16(-2.05%)
Feb 19, 2009
7.700
8.100
7.650
7.790
168,871
+0.19(+2.50%)
Feb 18, 2009
7.600
7.860
7.530
7.600
110,913
+0.07(+0.93%)
Feb 17, 2009
7.630
7.790
7.510
7.530
206,031
-0.46(-5.76%)
Feb 13, 2009
7.960
8.150
7.800
7.990
179,767
+0.03(+0.38%)
Feb 12, 2009
7.700
8.080
7.550
7.960
185,623
-0.01(-0.13%)
Feb 11, 2009
8.020
8.100
7.770
7.970
186,289
+0.02(+0.25%)
Feb 10, 2009
8.730
8.980
7.900
7.950
284,731
-0.89(-10.07%)
Feb 09, 2009
8.540
8.890
8.350
8.840
196,949
+0.19(+2.20%)
Feb 06, 2009
8.020
8.750
8.020
8.650
208,949
+0.60(+7.45%)
Feb 05, 2009
7.680
8.300
7.650
8.050
167,349
+0.40(+5.23%)
Feb 04, 2009
8.040
8.090
7.610
7.650
119,183
-0.39(-4.85%)
Feb 03, 2009
7.850
8.110
7.500
8.040
127,922
+0.31(+4.01%)
Feb 02, 2009
7.540
7.770
7.440
7.730
101,109
+0.13(+1.71%)
Jan 30, 2009
7.800
7.890
7.570
7.600
131,080
-0.13(-1.68%)
Jan 29, 2009
7.650
8.000
7.650
7.730
125,878
-0.24(-3.01%)
Jan 28, 2009
7.940
8.030
7.680
7.970
157,480
+0.09(+1.14%)
Jan 27, 2009
7.900
7.940
7.590
7.880
83,279
+0.01(+0.13%)
Jan 26, 2009
7.680
7.900
7.530
7.870
104,078
+0.18(+2.34%)
Jan 23, 2009
7.180
7.940
7.180
7.690
115,512
+0.51(+7.10%)
Jan 22, 2009
7.640
7.700
7.160
7.180
171,409
-0.63(-8.07%)
Jan 21, 2009
7.500
7.830
7.210
7.810
79,889
+0.46(+6.26%)
Jan 20, 2009
7.790
7.790
7.330
7.350
118,748
-0.55(-6.96%)
Jan 16, 2009
7.570
7.920
7.550
7.900
134,900
+0.43(+5.76%)
Jan 15, 2009
7.180
7.550
7.100
7.470
273,499
+0.17(+2.33%)
Jan 14, 2009
7.560
7.890
7.290
7.300
201,361
-0.40(-5.19%)
Jan 13, 2009
7.660
7.880
7.510
7.700
160,527
+0.02(+0.26%)
Jan 12, 2009
7.550
7.860
7.460
7.680
301,389
+0.12(+1.59%)
Jan 09, 2009
7.900
8.040
7.530
7.560
267,404
-0.32(-4.06%)
Jan 08, 2009
7.940
8.000
7.630
7.880
188,294
-0.16(-1.99%)
Jan 07, 2009
7.940
8.110
7.420
8.040
373,267
+0.43(+5.65%)
Jan 06, 2009
6.820
7.770
6.770
7.610
459,397
+0.84(+12.41%)
Jan 05, 2009
7.290
7.290
6.260
6.770
540,325
-1.56(-18.73%)
Jan 02, 2009
8.140
8.500
8.120
8.330
108,616
+0.22(+2.71%)
Dec 31, 2008
8.030
8.250
7.860
8.110
130,376
+0.11(+1.37%)
Dec 30, 2008
7.650
8.000
7.520
8.000
101,989
+0.42(+5.54%)
Dec 29, 2008
7.590
7.823
7.330
7.580
77,587
+0.00(+0.00%)
Dec 26, 2008
7.600
7.850
7.470
7.580
48,141
+0.03(+0.40%)
Dec 24, 2008
7.820
7.970
7.510
7.550
61,141
-0.24(-3.08%)
Dec 23, 2008
7.990
8.210
7.690
7.790
76,264
-0.07(-0.89%)
Dec 22, 2008
7.970
8.170
7.470
7.860
110,977
-0.10(-1.26%)
Dec 19, 2008
7.560
8.350
7.440
7.960
263,360
+0.57(+7.71%)
Dec 18, 2008
7.780
7.827
7.200
7.390
128,932
-0.39(-5.01%)
Dec 17, 2008
7.950
8.250
7.720
7.780
175,551
-0.28(-3.47%)
Dec 16, 2008
7.500
8.200
7.130
8.060
156,736
+0.76(+10.41%)
Dec 15, 2008
7.590
7.630
7.110
7.300
126,274
-0.25(-3.31%)
Dec 12, 2008
7.280
7.730
6.960
7.550
217,792
+0.07(+0.94%)
Dec 11, 2008
8.000
8.000
7.380
7.480
209,282
-1.30(-14.81%)
Dec 10, 2008
8.710
9.000
8.420
8.780
96,583
+0.16(+1.86%)
Dec 09, 2008
8.470
9.170
8.440
8.620
192,451
+0.01(+0.12%)
Dec 08, 2008
8.660
8.980
8.380
8.610
185,507
+0.01(+0.12%)
Dec 05, 2008
8.210
8.750
7.800
8.600
206,639
+0.32(+3.86%)
Dec 04, 2008
8.580
9.140
8.190
8.280
183,798
-0.43(-4.94%)
Dec 03, 2008
8.520
9.260
8.270
8.710
144,385
-0.12(-1.36%)
Dec 02, 2008
8.630
8.840
8.320
8.830
116,994
+0.40(+4.74%)
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
.