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
)
26.94
+0.04 (+0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014
8.860
9.000
8.560
8.890
100,543
+0.06(+0.68%)
May 29, 2014
9.070
9.190
8.790
8.830
75,681
-0.16(-1.78%)
May 28, 2014
8.990
9.130
8.950
8.990
78,406
-0.14(-1.53%)
May 27, 2014
9.000
9.240
8.900
9.130
68,286
+0.24(+2.70%)
May 23, 2014
8.490
8.890
8.890
8.890
61,500
+0.24(+2.77%)
May 22, 2014
8.350
8.650
8.130
8.650
19,416
+0.36(+4.34%)
May 21, 2014
8.290
8.420
8.160
8.290
55,645
+0.04(+0.48%)
May 20, 2014
8.320
8.320
7.900
8.250
200,881
-0.06(-0.72%)
May 19, 2014
8.190
8.890
8.150
8.310
81,056
+0.12(+1.47%)
May 16, 2014
8.160
8.198
8.050
8.190
102,043
+0.01(+0.12%)
May 15, 2014
8.200
8.416
8.090
8.180
76,137
-0.05(-0.61%)
May 14, 2014
8.770
8.948
8.230
8.230
63,057
-0.60(-6.80%)
May 13, 2014
9.070
9.224
8.780
8.830
63,019
-0.25(-2.75%)
May 12, 2014
8.470
9.190
8.470
9.080
82,464
+0.65(+7.71%)
May 09, 2014
8.110
8.470
8.110
8.430
42,796
+0.21(+2.55%)
May 08, 2014
8.500
8.590
8.200
8.220
53,389
-0.32(-3.75%)
May 07, 2014
8.230
8.570
8.160
8.540
82,092
+0.29(+3.52%)
May 06, 2014
8.240
8.390
8.100
8.250
92,116
+0.00(+0.00%)
May 05, 2014
8.420
8.564
8.140
8.250
91,653
-0.23(-2.71%)
May 02, 2014
8.670
8.750
8.400
8.480
106,773
-0.19(-2.19%)
May 01, 2014
8.800
8.920
8.550
8.670
199,286
-0.19(-2.14%)
Apr 30, 2014
8.800
8.916
8.730
8.860
76,813
+0.06(+0.68%)
Apr 29, 2014
8.730
8.900
8.530
8.800
130,468
+0.11(+1.27%)
Apr 28, 2014
8.930
9.060
8.501
8.690
190,628
-0.24(-2.69%)
Apr 25, 2014
9.660
10.05
8.920
8.930
339,199
-1.47(-14.13%)
Apr 24, 2014
10.10
10.54
10.07
10.40
85,460
+0.33(+3.28%)
Apr 23, 2014
10.05
10.34
9.980
10.07
61,561
-0.06(-0.59%)
Apr 22, 2014
10.06
10.30
10.05
10.13
47,436
+0.04(+0.40%)
Apr 21, 2014
10.18
10.38
10.06
10.09
35,714
-0.11(-1.08%)
Apr 17, 2014
9.760
10.20
10.20
10.20
40,500
+0.37(+3.76%)
Apr 16, 2014
9.800
9.900
9.600
9.830
35,329
+0.10(+1.03%)
Apr 15, 2014
9.820
9.820
9.330
9.730
63,039
-0.09(-0.92%)
Apr 14, 2014
9.820
9.910
9.550
9.820
59,577
+0.13(+1.34%)
Apr 11, 2014
9.880
10.05
9.630
9.690
45,058
-0.32(-3.20%)
Apr 10, 2014
10.24
10.24
9.910
10.01
78,530
-0.27(-2.63%)
Apr 09, 2014
10.21
10.29
10.10
10.28
36,193
+0.10(+0.98%)
Apr 08, 2014
10.07
10.25
10.04
10.18
46,755
+0.16(+1.60%)
Apr 07, 2014
9.980
10.15
9.850
10.02
150,913
+0.01(+0.10%)
Apr 04, 2014
10.73
10.73
9.860
10.01
68,307
-0.61(-5.74%)
Apr 03, 2014
10.30
10.70
10.20
10.62
54,206
+0.32(+3.11%)
Apr 02, 2014
10.40
10.40
10.10
10.30
40,085
-0.10(-0.96%)
Apr 01, 2014
10.15
10.45
10.15
10.40
66,072
+0.25(+2.46%)
Mar 31, 2014
9.890
10.32
9.870
10.15
70,187
+0.29(+2.94%)
Mar 28, 2014
9.910
10.20
9.800
9.860
33,699
-0.08(-0.80%)
Mar 27, 2014
10.13
10.24
9.890
9.940
40,569
-0.18(-1.78%)
Mar 26, 2014
10.55
10.55
10.11
10.12
68,264
-0.32(-3.07%)
Mar 25, 2014
10.41
10.60
10.25
10.44
45,115
+0.12(+1.16%)
Mar 24, 2014
10.46
10.46
10.00
10.32
58,150
-0.14(-1.34%)
Mar 21, 2014
10.18
10.50
10.18
10.46
120,649
+0.36(+3.56%)
Mar 20, 2014
9.940
10.20
9.900
10.10
35,731
+0.11(+1.10%)
Mar 19, 2014
10.04
10.12
9.880
9.990
27,589
-0.09(-0.89%)
Mar 18, 2014
10.03
10.17
9.960
10.08
53,026
+0.08(+0.80%)
Mar 17, 2014
9.880
10.12
9.830
10.00
53,580
+0.21(+2.15%)
Mar 14, 2014
9.630
9.890
9.630
9.790
40,072
+0.09(+0.93%)
Mar 13, 2014
10.01
10.01
9.610
9.700
49,007
-0.31(-3.10%)
Mar 12, 2014
9.840
10.08
9.820
10.01
50,566
+0.13(+1.32%)
Mar 11, 2014
10.11
10.14
9.810
9.880
39,472
-0.18(-1.79%)
Mar 10, 2014
10.00
10.09
9.940
10.06
40,746
+0.06(+0.60%)
Mar 07, 2014
10.18
10.19
9.890
10.00
41,275
-0.10(-0.99%)
Mar 06, 2014
10.20
10.25
10.02
10.10
48,012
-0.08(-0.79%)
Mar 05, 2014
10.06
10.27
10.06
10.18
43,447
+0.08(+0.79%)
Mar 04, 2014
9.720
10.20
9.665
10.10
143,647
+0.53(+5.54%)
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
.