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 29, 2009
8.350
8.690
8.038
8.660
399,781
+0.36(+4.34%)
May 28, 2009
8.150
8.370
8.070
8.300
137,273
+0.08(+0.97%)
May 27, 2009
8.300
8.360
8.180
8.220
82,093
-0.18(-2.14%)
May 26, 2009
7.680
8.400
7.620
8.400
129,048
+0.62(+7.97%)
May 22, 2009
7.700
7.900
7.380
7.780
62,198
+0.11(+1.43%)
May 21, 2009
7.660
7.750
7.330
7.670
87,056
-0.07(-0.90%)
May 20, 2009
7.860
8.120
7.680
7.740
107,174
-0.08(-1.02%)
May 19, 2009
7.700
7.950
7.500
7.820
75,367
+0.11(+1.43%)
May 18, 2009
7.540
7.760
7.450
7.710
63,607
+0.25(+3.35%)
May 15, 2009
7.500
7.670
7.330
7.460
68,597
-0.06(-0.80%)
May 14, 2009
7.310
7.570
7.210
7.520
98,053
+0.27(+3.72%)
May 13, 2009
7.420
7.540
7.250
7.250
111,931
-0.34(-4.48%)
May 12, 2009
7.800
7.800
7.540
7.590
112,053
-0.17(-2.19%)
May 11, 2009
7.610
7.770
7.370
7.760
63,315
-0.02(-0.26%)
May 08, 2009
7.580
7.900
7.330
7.780
134,342
+0.28(+3.73%)
May 07, 2009
7.400
7.580
7.100
7.500
166,267
+0.17(+2.32%)
May 06, 2009
7.170
7.350
7.020
7.330
164,705
+0.23(+3.24%)
May 05, 2009
7.440
7.460
7.060
7.100
189,899
-0.41(-5.46%)
May 04, 2009
7.380
7.550
7.180
7.510
146,384
+0.19(+2.60%)
May 01, 2009
7.270
7.400
6.930
7.320
126,520
+0.05(+0.69%)
Apr 30, 2009
7.240
7.400
7.080
7.270
196,910
+0.07(+0.97%)
Apr 29, 2009
6.800
7.230
6.700
7.200
160,806
+0.45(+6.67%)
Apr 28, 2009
6.580
6.830
6.400
6.750
168,545
+0.12(+1.81%)
Apr 27, 2009
6.880
6.940
6.550
6.630
187,004
-0.39(-5.56%)
Apr 24, 2009
6.850
7.170
6.600
7.020
445,478
-0.24(-3.31%)
Apr 23, 2009
7.710
7.710
7.110
7.260
204,023
-0.42(-5.47%)
Apr 22, 2009
7.820
8.060
7.590
7.680
76,912
-0.32(-4.00%)
Apr 21, 2009
7.540
8.200
7.430
8.000
166,595
+0.45(+5.96%)
Apr 20, 2009
7.750
7.810
7.360
7.550
80,354
-0.33(-4.19%)
Apr 17, 2009
7.790
7.940
7.580
7.880
103,098
+0.13(+1.68%)
Apr 16, 2009
7.700
7.810
7.250
7.750
165,947
+0.12(+1.57%)
Apr 15, 2009
7.420
7.640
7.320
7.630
96,210
+0.15(+2.01%)
Apr 14, 2009
7.480
7.600
7.260
7.480
96,825
-0.18(-2.35%)
Apr 13, 2009
6.900
7.680
6.840
7.660
164,300
+0.71(+10.22%)
Apr 09, 2009
7.260
7.470
6.800
6.950
345,013
-0.10(-1.42%)
Apr 08, 2009
7.790
7.790
6.880
7.050
326,060
-0.68(-8.80%)
Apr 07, 2009
7.940
8.110
7.700
7.730
182,605
-0.35(-4.33%)
Apr 06, 2009
8.490
8.490
7.850
8.080
118,907
-0.52(-6.05%)
Apr 03, 2009
8.210
8.630
8.190
8.600
85,011
+0.39(+4.75%)
Apr 02, 2009
8.090
8.540
7.990
8.210
130,835
+0.34(+4.32%)
Apr 01, 2009
7.610
7.910
7.330
7.870
101,307
+0.20(+2.61%)
Mar 31, 2009
7.740
7.920
7.570
7.670
140,897
+0.03(+0.39%)
Mar 30, 2009
7.450
7.680
7.150
7.640
130,405
-0.93(-10.85%)
Mar 26, 2009
7.890
8.570
7.780
8.570
196,442
+0.78(+10.01%)
Mar 25, 2009
7.420
7.790
7.390
7.790
151,949
+0.41(+5.56%)
Mar 24, 2009
7.390
7.610
7.348
7.380
76,921
-0.17(-2.25%)
Mar 23, 2009
7.470
7.620
7.350
7.550
154,626
+0.36(+5.01%)
Mar 20, 2009
7.740
7.740
7.180
7.190
206,454
-0.52(-6.74%)
Mar 19, 2009
7.810
7.810
7.580
7.710
67,668
+0.00(+0.00%)
Mar 18, 2009
7.460
7.750
7.410
7.710
97,633
+0.19(+2.53%)
Mar 17, 2009
7.330
7.600
7.290
7.520
98,853
+0.21(+2.87%)
Mar 16, 2009
7.870
7.940
7.260
7.310
133,583
-0.49(-6.28%)
Mar 13, 2009
7.820
7.910
7.570
7.800
66,554
+0.01(+0.13%)
Mar 12, 2009
7.140
7.790
6.980
7.790
100,868
+0.61(+8.50%)
Mar 11, 2009
7.320
7.450
6.940
7.180
116,685
-0.07(-0.97%)
Mar 10, 2009
6.790
7.260
6.740
7.250
97,196
+0.64(+9.68%)
Mar 09, 2009
6.680
6.820
6.600
6.610
90,622
-0.17(-2.51%)
Mar 06, 2009
6.620
6.790
6.530
6.780
221,812
+0.23(+3.51%)
Mar 05, 2009
6.840
7.000
6.520
6.550
140,696
-0.46(-6.56%)
Mar 04, 2009
6.810
7.110
6.770
7.010
180,830
+0.20(+2.94%)
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
.