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, 2015
9.860
10.05
9.850
9.960
74,595
-0.03(-0.30%)
May 28, 2015
9.860
10.16
9.790
9.990
124,206
+0.19(+1.94%)
May 27, 2015
9.410
9.850
9.355
9.800
70,402
+0.46(+4.93%)
May 26, 2015
9.500
9.570
9.220
9.340
41,808
-0.16(-1.68%)
May 22, 2015
9.160
9.500
9.500
9.500
58,000
+0.34(+3.71%)
May 21, 2015
9.370
9.370
9.050
9.160
70,156
-0.13(-1.40%)
May 20, 2015
9.560
9.560
9.250
9.290
64,429
-0.23(-2.42%)
May 19, 2015
9.470
9.590
9.310
9.520
33,212
+0.05(+0.53%)
May 18, 2015
9.460
9.610
9.390
9.470
32,169
+0.08(+0.85%)
May 15, 2015
9.540
9.540
9.270
9.390
57,276
-0.13(-1.37%)
May 14, 2015
9.380
9.540
9.310
9.520
49,911
+0.18(+1.93%)
May 13, 2015
9.440
9.470
9.260
9.340
43,058
-0.08(-0.85%)
May 12, 2015
9.540
9.540
9.370
9.420
68,011
-0.14(-1.46%)
May 11, 2015
9.680
9.840
9.550
9.560
45,396
-0.19(-1.95%)
May 08, 2015
9.760
9.800
9.640
9.750
50,296
+0.09(+0.93%)
May 07, 2015
9.760
9.800
9.610
9.660
36,569
-0.15(-1.53%)
May 06, 2015
9.630
9.810
9.520
9.810
49,694
+0.13(+1.34%)
May 05, 2015
9.780
9.910
9.440
9.680
88,295
-0.16(-1.63%)
May 04, 2015
9.900
10.11
9.810
9.840
40,402
-0.07(-0.71%)
May 01, 2015
10.06
10.16
9.840
9.910
49,618
-0.19(-1.88%)
Apr 30, 2015
9.960
10.11
9.910
10.10
116,637
+0.06(+0.60%)
Apr 29, 2015
10.17
10.17
9.940
10.04
93,631
-0.14(-1.38%)
Apr 28, 2015
10.00
10.21
10.00
10.18
82,811
+0.12(+1.19%)
Apr 27, 2015
9.980
10.14
9.890
10.06
108,425
+0.06(+0.60%)
Apr 24, 2015
10.56
10.69
9.810
10.00
111,008
+0.36(+3.73%)
Apr 23, 2015
9.420
9.670
9.350
9.640
36,279
+0.24(+2.55%)
Apr 22, 2015
9.340
9.430
9.200
9.400
53,289
+0.11(+1.18%)
Apr 21, 2015
9.250
9.360
9.180
9.290
20,592
+0.04(+0.43%)
Apr 20, 2015
9.100
9.490
9.100
9.250
57,407
+0.13(+1.43%)
Apr 17, 2015
9.080
9.255
8.950
9.120
88,018
-0.03(-0.33%)
Apr 16, 2015
9.400
9.470
9.130
9.150
75,951
-0.27(-2.87%)
Apr 15, 2015
9.720
9.720
9.380
9.420
96,276
-0.29(-2.99%)
Apr 14, 2015
9.700
9.764
9.590
9.710
59,590
-0.04(-0.41%)
Apr 13, 2015
9.920
9.920
9.680
9.750
41,152
-0.19(-1.91%)
Apr 10, 2015
10.05
10.05
9.880
9.940
28,668
-0.04(-0.40%)
Apr 09, 2015
9.980
10.04
9.840
9.980
18,955
-0.04(-0.40%)
Apr 08, 2015
10.10
10.21
9.930
10.02
84,108
-0.07(-0.69%)
Apr 07, 2015
10.17
10.33
9.990
10.09
48,511
-0.07(-0.69%)
Apr 06, 2015
10.06
10.20
9.990
10.16
19,206
+0.00(+0.00%)
Apr 02, 2015
10.14
10.16
10.16
10.16
65,800
-0.07(-0.68%)
Apr 01, 2015
9.920
10.26
9.710
10.23
58,934
+0.25(+2.51%)
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%)
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
.