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
)
25.73
+0.23 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2015
9.980
10.05
9.695
9.980
80,027
-0.02(-0.20%)
Mar 30, 2015
10.12
10.12
9.900
10.00
69,263
-0.02(-0.20%)
Mar 27, 2015
9.850
10.11
9.762
10.02
61,609
+0.19(+1.93%)
Mar 26, 2015
9.700
9.850
9.690
9.830
61,789
+0.10(+1.03%)
Mar 25, 2015
10.40
10.41
9.720
9.730
75,522
-0.66(-6.35%)
Mar 24, 2015
10.34
10.63
10.32
10.39
67,633
+0.06(+0.58%)
Mar 23, 2015
10.25
10.42
10.25
10.33
84,933
-0.01(-0.10%)
Mar 20, 2015
10.30
10.43
10.30
10.34
148,719
+0.10(+0.98%)
Mar 19, 2015
10.27
10.36
10.14
10.24
107,018
-0.09(-0.87%)
Mar 18, 2015
10.37
10.37
10.06
10.33
47,925
-0.09(-0.86%)
Mar 17, 2015
10.18
10.45
10.16
10.42
51,646
+0.24(+2.36%)
Mar 16, 2015
10.26
10.26
10.04
10.18
65,138
-0.06(-0.59%)
Mar 13, 2015
10.23
10.38
10.00
10.24
52,620
-0.04(-0.39%)
Mar 12, 2015
10.19
10.33
10.02
10.28
92,079
+0.19(+1.88%)
Mar 11, 2015
9.990
10.24
9.942
10.09
48,378
+0.09(+0.90%)
Mar 10, 2015
10.01
10.11
9.950
10.00
66,294
-0.15(-1.48%)
Mar 09, 2015
10.14
10.27
10.04
10.15
53,183
+0.07(+0.69%)
Mar 06, 2015
10.13
10.22
10.07
10.08
58,359
-0.17(-1.66%)
Mar 05, 2015
10.43
10.43
10.07
10.25
45,967
-0.20(-1.91%)
Mar 04, 2015
10.45
10.54
10.30
10.45
57,616
-0.08(-0.76%)
Mar 03, 2015
10.54
10.72
10.49
10.53
55,111
-0.09(-0.85%)
Mar 02, 2015
10.60
10.78
10.44
10.62
46,023
+0.04(+0.38%)
Feb 27, 2015
10.74
10.74
10.57
10.58
50,969
-0.16(-1.49%)
Feb 26, 2015
10.38
10.76
10.30
10.74
61,095
+0.35(+3.37%)
Feb 25, 2015
10.33
10.41
10.30
10.39
47,809
+0.09(+0.87%)
Feb 24, 2015
10.22
10.39
10.12
10.30
77,980
+0.06(+0.59%)
Feb 23, 2015
10.12
10.29
9.850
10.24
76,789
+0.04(+0.39%)
Feb 20, 2015
10.28
10.28
10.04
10.20
55,988
-0.12(-1.16%)
Feb 19, 2015
10.22
10.37
10.13
10.32
29,009
+0.04(+0.39%)
Feb 18, 2015
10.25
10.28
10.16
10.28
36,031
+0.05(+0.49%)
Feb 17, 2015
10.34
10.34
10.11
10.23
42,820
-0.08(-0.78%)
Feb 13, 2015
10.13
10.31
10.31
10.31
66,900
+0.16(+1.58%)
Feb 12, 2015
10.16
10.22
10.11
10.15
69,758
+0.01(+0.10%)
Feb 11, 2015
10.09
10.20
10.01
10.14
41,343
-0.02(-0.20%)
Feb 10, 2015
10.20
10.25
9.640
10.16
134,319
+0.01(+0.10%)
Feb 09, 2015
10.24
10.39
10.14
10.15
45,710
-0.18(-1.74%)
Feb 06, 2015
10.16
10.35
9.980
10.33
281,274
+0.13(+1.27%)
Feb 05, 2015
10.22
10.36
10.13
10.20
74,219
-0.03(-0.29%)
Feb 04, 2015
10.05
10.37
9.700
10.23
129,674
+0.12(+1.19%)
Feb 03, 2015
10.28
10.44
10.04
10.11
97,650
-0.09(-0.88%)
Feb 02, 2015
9.620
10.29
9.594
10.20
138,805
+0.65(+6.81%)
Jan 30, 2015
9.400
9.655
9.350
9.550
274,543
+0.05(+0.53%)
Jan 29, 2015
9.280
9.510
9.028
9.500
62,785
+0.24(+2.59%)
Jan 28, 2015
9.500
9.500
9.130
9.260
77,618
-0.20(-2.11%)
Jan 27, 2015
9.260
9.500
9.171
9.460
191,788
+0.04(+0.42%)
Jan 26, 2015
9.040
9.430
8.910
9.420
65,456
+0.38(+4.20%)
Jan 23, 2015
8.880
9.090
8.583
9.040
153,977
+0.13(+1.46%)
Jan 22, 2015
8.400
8.930
8.310
8.910
93,340
+0.56(+6.71%)
Jan 21, 2015
8.270
8.390
8.230
8.350
67,299
+0.09(+1.09%)
Jan 20, 2015
8.510
8.510
8.235
8.260
34,671
-0.23(-2.71%)
Jan 16, 2015
8.350
8.500
8.270
8.490
50,246
+0.11(+1.31%)
Jan 15, 2015
8.750
8.770
8.360
8.380
32,204
-0.32(-3.68%)
Jan 14, 2015
8.690
8.750
8.537
8.700
23,342
-0.06(-0.68%)
Jan 13, 2015
8.690
8.970
8.560
8.760
63,802
+0.13(+1.51%)
Jan 12, 2015
8.560
8.690
8.450
8.630
43,013
+0.04(+0.47%)
Jan 09, 2015
8.870
8.880
8.540
8.590
82,072
-0.31(-3.48%)
Jan 08, 2015
9.060
9.090
8.810
8.900
253,551
-0.12(-1.33%)
Jan 07, 2015
9.040
9.060
8.880
9.020
66,918
+0.08(+0.89%)
Jan 06, 2015
9.030
9.200
8.870
8.940
111,424
-0.29(-3.14%)
Jan 05, 2015
9.150
9.370
9.120
9.230
75,809
-0.03(-0.32%)
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
.