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
)
30.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 28, 2018
10.70
10.80
10.45
10.45
123,303
-0.20(-1.88%)
Feb 27, 2018
10.60
10.80
10.60
10.65
71,720
+0.00(+0.00%)
Feb 26, 2018
10.50
10.70
10.50
10.65
87,204
+0.10(+0.95%)
Feb 23, 2018
10.35
10.55
10.30
10.55
60,707
+0.25(+2.43%)
Feb 22, 2018
10.35
10.60
10.25
10.30
104,054
-0.05(-0.48%)
Feb 21, 2018
10.35
10.45
10.30
10.35
65,477
+0.05(+0.49%)
Feb 20, 2018
10.40
10.50
10.20
10.30
87,101
-0.25(-2.37%)
Feb 16, 2018
10.55
10.55
10.55
0
+0.05(+0.48%)
Feb 15, 2018
10.40
10.70
10.35
10.50
58,834
+0.15(+1.45%)
Feb 14, 2018
10.10
10.40
10.10
10.35
68,219
+0.20(+1.97%)
Feb 13, 2018
10.10
10.20
10.10
10.15
81,696
+0.00(+0.00%)
Feb 12, 2018
10.35
10.50
10.07
10.15
89,375
-0.25(-2.40%)
Feb 09, 2018
10.35
10.50
10.25
10.40
113,859
+0.20(+1.96%)
Feb 08, 2018
10.43
10.25
10.20
143,821
-0.15(-1.45%)
Feb 07, 2018
10.30
10.30
10.30
10.35
145,427
+0.00(+0.00%)
Feb 06, 2018
10.25
10.50
10.25
10.35
184,953
+0.00(+0.00%)
Feb 05, 2018
10.65
10.66
10.25
10.35
108,418
-0.35(-3.27%)
Feb 02, 2018
10.35
10.85
10.25
10.70
182,973
+0.30(+2.88%)
Feb 01, 2018
10.25
10.40
10.20
10.40
65,764
+0.05(+0.48%)
Jan 31, 2018
10.15
10.40
10.06
10.35
96,378
+0.00(+0.00%)
Jan 30, 2018
10.30
10.45
10.25
10.35
77,719
-0.05(-0.48%)
Jan 29, 2018
10.30
10.45
10.30
10.40
133,789
+0.00(+0.00%)
Jan 26, 2018
9.800
10.45
9.450
10.40
245,395
+0.00(+0.00%)
Jan 25, 2018
10.45
10.47
10.22
10.40
134,190
+0.10(+0.97%)
Jan 24, 2018
10.15
10.45
10.15
10.30
274,134
+0.15(+1.48%)
Jan 23, 2018
10.10
10.20
9.850
10.15
86,120
+0.15(+1.50%)
Jan 22, 2018
10.15
10.15
9.925
10.00
48,405
-0.15(-1.48%)
Jan 19, 2018
9.900
10.25
9.850
10.15
64,603
+0.25(+2.53%)
Jan 18, 2018
10.15
10.15
9.900
9.900
29,465
-0.30(-2.94%)
Jan 17, 2018
10.20
10.20
10.05
10.20
66,661
+0.05(+0.49%)
Jan 16, 2018
10.25
10.30
10.12
10.15
93,133
-0.10(-0.98%)
Jan 12, 2018
10.25
10.25
10.25
0
+0.30(+3.02%)
Jan 11, 2018
9.850
10.06
9.700
9.950
78,362
+0.10(+1.02%)
Jan 10, 2018
9.700
9.950
9.500
9.850
66,351
+0.25(+2.60%)
Jan 09, 2018
10.20
10.20
9.600
9.600
68,297
-0.60(-5.88%)
Jan 08, 2018
10.05
10.30
9.850
10.20
62,701
+0.10(+0.99%)
Jan 05, 2018
10.00
10.12
9.850
10.10
76,372
+0.10(+1.00%)
Jan 04, 2018
10.55
10.55
10.00
10.00
88,948
-0.55(-5.21%)
Jan 03, 2018
10.00
10.60
9.750
10.55
135,521
+0.65(+6.57%)
Jan 02, 2018
9.600
10.10
9.450
9.900
104,985
+0.35(+3.66%)
Dec 29, 2017
9.550
9.550
9.550
0
-0.05(-0.52%)
Dec 28, 2017
9.650
9.750
9.500
9.600
65,193
-0.05(-0.52%)
Dec 27, 2017
9.700
10.00
9.550
9.650
103,616
+0.00(+0.00%)
Dec 26, 2017
9.800
9.850
9.550
9.650
69,229
-0.10(-1.03%)
Dec 22, 2017
9.800
9.900
9.750
9.750
66,893
-0.10(-1.02%)
Dec 21, 2017
9.800
9.900
9.750
9.850
94,027
+0.05(+0.51%)
Dec 20, 2017
9.850
9.900
9.750
9.800
52,803
+0.05(+0.51%)
Dec 19, 2017
9.850
10.00
9.660
9.750
120,053
-0.15(-1.52%)
Dec 18, 2017
9.900
10.15
9.850
9.900
103,702
+0.10(+1.02%)
Dec 15, 2017
9.800
10.20
9.750
9.800
419,489
+0.00(+0.00%)
Dec 14, 2017
9.950
10.00
9.700
9.800
82,599
-0.15(-1.51%)
Dec 13, 2017
10.15
10.20
9.950
9.950
87,991
-0.12(-1.24%)
Dec 12, 2017
10.10
10.15
9.950
10.07
71,433
+0.07(+0.75%)
Dec 11, 2017
9.500
10.30
9.500
10.00
214,760
+0.55(+5.82%)
Dec 08, 2017
9.650
9.679
9.290
9.450
80,272
-0.25(-2.58%)
Dec 07, 2017
9.650
9.800
9.600
9.700
49,626
+0.00(+0.00%)
Dec 06, 2017
9.600
9.750
9.500
9.700
97,578
+0.05(+0.52%)
Dec 05, 2017
9.800
9.950
9.550
9.650
52,125
-0.15(-1.53%)
Dec 04, 2017
10.10
10.25
9.750
9.800
104,372
-0.15(-1.51%)
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
.