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
)
27.01
+1.28 (+4.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 30, 2013
9.490
9.490
9.170
9.290
0
-0.24(-2.52%)
Aug 29, 2013
9.430
9.590
9.310
9.530
44,860
+0.25(+2.69%)
Aug 28, 2013
9.010
9.320
9.010
9.280
0
+0.24(+2.65%)
Aug 27, 2013
9.340
9.380
9.020
9.040
41,576
-0.38(-4.03%)
Aug 26, 2013
9.590
9.650
9.400
9.420
0
-0.12(-1.26%)
Aug 23, 2013
9.520
9.780
9.450
9.540
0
+0.01(+0.10%)
Aug 22, 2013
9.270
9.580
9.270
9.530
77,857
+0.32(+3.47%)
Aug 21, 2013
9.300
9.420
9.210
9.210
0
-0.15(-1.60%)
Aug 20, 2013
9.270
9.525
9.250
9.360
31,865
+0.07(+0.75%)
Aug 19, 2013
9.260
9.520
9.090
9.290
40,162
+0.04(+0.43%)
Aug 16, 2013
9.310
9.710
9.250
9.250
0
-0.12(-1.28%)
Aug 15, 2013
9.550
9.570
9.320
9.370
62,332
-0.26(-2.70%)
Aug 14, 2013
9.710
9.755
9.600
9.630
45,008
-0.06(-0.62%)
Aug 13, 2013
9.800
9.800
9.601
9.690
37,454
-0.09(-0.92%)
Aug 12, 2013
9.670
9.890
9.670
9.780
34,547
+0.05(+0.51%)
Aug 09, 2013
9.810
9.810
9.730
9.730
95,079
-0.15(-1.52%)
Aug 08, 2013
9.800
9.890
9.750
9.880
20,655
+0.18(+1.86%)
Aug 07, 2013
9.650
9.760
9.600
9.700
44,279
+0.00(+0.00%)
Aug 06, 2013
9.740
9.750
9.310
9.700
73,434
-0.10(-1.02%)
Aug 05, 2013
9.790
10.03
9.692
9.800
64,078
-0.03(-0.31%)
Aug 02, 2013
9.790
9.950
9.710
9.830
38,305
-0.03(-0.30%)
Aug 01, 2013
10.06
10.17
9.730
9.860
87,783
-0.07(-0.70%)
Jul 31, 2013
10.15
10.15
9.920
9.930
0
-0.22(-2.17%)
Jul 30, 2013
10.25
10.30
10.11
10.15
0
-0.04(-0.39%)
Jul 29, 2013
10.36
10.36
10.12
10.19
0
-0.22(-2.11%)
Jul 26, 2013
10.21
10.45
9.730
10.41
0
-0.02(-0.19%)
Jul 25, 2013
10.01
10.44
9.890
10.43
0
+0.45(+4.51%)
Jul 24, 2013
10.30
10.44
9.940
9.980
0
-0.26(-2.54%)
Jul 23, 2013
10.29
10.48
10.23
10.24
0
-0.04(-0.39%)
Jul 22, 2013
10.49
10.54
10.26
10.28
0
-0.22(-2.10%)
Jul 19, 2013
10.22
10.51
10.19
10.50
0
+0.26(+2.54%)
Jul 18, 2013
10.12
10.30
10.11
10.24
0
+0.10(+0.99%)
Jul 17, 2013
10.24
10.26
10.04
10.14
23,928
-0.04(-0.39%)
Jul 16, 2013
10.12
10.30
10.06
10.18
0
+0.03(+0.30%)
Jul 15, 2013
10.14
10.19
9.990
10.15
0
+0.05(+0.50%)
Jul 12, 2013
10.02
10.22
9.975
10.10
0
+0.04(+0.40%)
Jul 11, 2013
9.900
10.09
9.800
10.06
0
+0.25(+2.55%)
Jul 10, 2013
9.580
9.830
9.561
9.810
0
+0.24(+2.51%)
Jul 09, 2013
9.510
9.730
9.490
9.570
0
+0.12(+1.27%)
Jul 08, 2013
9.620
9.700
9.430
9.450
92,995
-0.18(-1.87%)
Jul 05, 2013
9.610
9.650
9.480
9.630
0
+0.15(+1.58%)
Jul 03, 2013
9.490
9.570
9.410
9.480
0
-0.01(-0.11%)
Jul 02, 2013
9.530
9.620
9.430
9.490
0
-0.02(-0.16%)
Jul 01, 2013
9.410
9.600
9.410
9.505
0
+0.14(+1.44%)
Jun 28, 2013
9.520
9.580
9.330
9.370
109,280
-0.14(-1.47%)
Jun 27, 2013
9.390
9.730
9.290
9.510
0
+0.15(+1.60%)
Jun 26, 2013
9.550
9.660
9.300
9.360
0
-0.10(-1.06%)
Jun 25, 2013
9.640
9.790
9.450
9.460
0
-0.09(-0.94%)
Jun 24, 2013
9.600
9.650
9.450
9.550
0
-0.07(-0.73%)
Jun 21, 2013
9.550
9.762
9.460
9.620
179,292
+0.11(+1.16%)
Jun 20, 2013
9.560
9.630
9.410
9.510
0
-0.16(-1.65%)
Jun 19, 2013
9.600
9.770
9.580
9.670
0
+0.07(+0.73%)
Jun 18, 2013
9.520
9.650
9.500
9.600
0
+0.11(+1.16%)
Jun 17, 2013
9.550
9.630
9.430
9.490
0
+0.01(+0.11%)
Jun 14, 2013
9.580
9.690
9.420
9.480
0
-0.14(-1.46%)
Jun 13, 2013
9.550
9.620
9.360
9.620
32,254
+0.11(+1.16%)
Jun 12, 2013
9.760
9.760
9.500
9.510
28,789
-0.23(-2.36%)
Jun 11, 2013
9.810
9.880
9.700
9.740
26,514
-0.16(-1.62%)
Jun 10, 2013
9.850
9.940
9.820
9.900
0
+0.10(+1.02%)
Jun 07, 2013
9.930
9.960
9.710
9.800
0
-0.06(-0.61%)
Jun 06, 2013
9.700
9.880
9.700
9.860
32,415
+0.13(+1.34%)
Jun 05, 2013
9.880
9.910
9.720
9.730
0
-0.14(-1.42%)
Jun 04, 2013
10.11
10.11
9.690
9.870
0
-0.20(-1.99%)
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
.