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
)
30.66
-0.31 (-1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2004
11.32
11.66
11.10
11.66
86,600
+0.36(+3.19%)
Feb 26, 2004
11.48
11.48
10.90
11.30
154,700
-0.19(-1.65%)
Feb 25, 2004
10.92
11.50
10.92
11.49
155,600
+0.52(+4.74%)
Feb 24, 2004
10.66
11.08
10.59
10.97
156,200
-0.02(-0.19%)
Feb 23, 2004
11.12
11.23
10.81
10.99
325,000
+0.00(+0.01%)
Feb 20, 2004
11.45
11.60
10.76
10.99
324,500
-0.57(-4.93%)
Feb 19, 2004
12.01
12.22
11.45
11.56
206,500
-0.49(-4.07%)
Feb 18, 2004
11.95
12.19
11.79
12.05
78,400
+0.08(+0.67%)
Feb 17, 2004
11.71
12.00
11.70
11.97
129,100
+0.28(+2.40%)
Feb 13, 2004
11.81
12.33
11.36
11.69
347,100
-0.55(-4.49%)
Feb 12, 2004
11.94
12.29
11.92
12.24
262,400
+0.31(+2.60%)
Feb 11, 2004
11.79
12.12
11.60
11.93
806,200
+0.16(+1.36%)
Feb 10, 2004
11.67
11.77
11.55
11.77
499,300
+0.23(+1.99%)
Feb 09, 2004
11.40
11.65
11.17
11.54
673,200
+0.19(+1.67%)
Feb 06, 2004
11.01
11.39
10.87
11.35
383,700
+0.40(+3.65%)
Feb 05, 2004
10.80
11.10
10.80
10.95
164,800
+0.29(+2.72%)
Feb 04, 2004
10.99
10.99
10.64
10.66
158,800
-0.23(-2.11%)
Feb 03, 2004
11.09
11.09
10.81
10.89
109,500
-0.06(-0.55%)
Feb 02, 2004
11.05
11.19
10.90
10.95
227,400
+0.15(+1.39%)
Jan 30, 2004
10.52
11.00
10.25
10.80
187,200
+0.22(+2.08%)
Jan 29, 2004
10.10
10.79
9.790
10.58
452,100
+0.39(+3.83%)
Jan 28, 2004
10.63
10.99
9.590
10.19
215,400
-0.65(-6.00%)
Jan 27, 2004
10.98
11.11
10.66
10.84
155,400
-0.11(-1.00%)
Jan 26, 2004
10.49
11.10
10.20
10.95
331,700
+0.46(+4.39%)
Jan 23, 2004
10.55
10.55
9.970
10.49
331,400
-0.06(-0.57%)
Jan 22, 2004
10.73
10.75
10.30
10.55
260,600
-0.18(-1.68%)
Jan 21, 2004
11.07
11.10
10.38
10.73
346,500
-0.40(-3.59%)
Jan 20, 2004
10.99
11.13
10.75
11.13
417,900
+0.35(+3.25%)
Jan 16, 2004
10.53
11.10
10.52
10.78
1,218,800
+0.58(+5.69%)
Jan 15, 2004
10.00
10.29
9.950
10.20
348,829
+0.15(+1.49%)
Jan 14, 2004
10.16
10.17
9.841
10.05
174,005
-0.09(-0.85%)
Jan 13, 2004
10.13
10.26
9.630
10.14
224,736
-0.10(-1.02%)
Jan 12, 2004
10.00
10.24
10.00
10.24
289,582
+0.13(+1.29%)
Jan 09, 2004
10.06
10.40
9.910
10.11
268,021
+0.04(+0.40%)
Jan 08, 2004
9.920
10.29
9.820
10.07
258,840
+0.07(+0.70%)
Jan 07, 2004
9.940
10.15
9.700
10.00
218,333
+0.08(+0.81%)
Jan 06, 2004
9.830
10.00
9.690
9.920
219,300
+0.04(+0.40%)
Jan 05, 2004
9.510
9.880
9.430
9.880
166,500
+0.32(+3.35%)
Jan 02, 2004
9.600
9.880
9.260
9.560
172,700
-0.04(-0.42%)
Dec 31, 2003
9.490
9.600
9.370
9.600
100,000
+0.13(+1.37%)
Dec 30, 2003
9.300
9.470
9.300
9.470
110,024
+0.17(+1.83%)
Dec 29, 2003
9.120
9.350
9.100
9.300
73,136
+0.10(+1.09%)
Dec 26, 2003
9.250
9.250
9.060
9.200
41,847
+0.10(+1.10%)
Dec 24, 2003
9.400
9.500
8.920
9.100
68,680
-0.39(-4.11%)
Dec 23, 2003
9.350
9.500
9.130
9.490
64,120
+0.16(+1.71%)
Dec 22, 2003
8.840
9.330
8.780
9.330
93,208
+0.35(+3.90%)
Dec 19, 2003
9.400
9.400
8.820
8.980
104,545
-0.47(-4.97%)
Dec 18, 2003
8.960
9.470
8.960
9.450
140,151
+0.42(+4.70%)
Dec 17, 2003
8.970
9.200
8.760
9.026
81,741
+0.05(+0.51%)
Dec 16, 2003
9.150
9.370
8.860
8.980
76,027
-0.31(-3.34%)
Dec 15, 2003
9.500
9.660
9.100
9.290
231,297
-0.21(-2.21%)
Dec 12, 2003
9.000
9.500
9.000
9.500
211,705
+0.43(+4.74%)
Dec 11, 2003
8.730
9.110
8.730
9.070
278,649
+0.34(+3.89%)
Dec 10, 2003
8.610
8.910
8.540
8.730
127,965
+0.06(+0.69%)
Dec 09, 2003
8.000
9.000
8.000
8.670
159,310
-0.22(-2.47%)
Dec 08, 2003
8.310
9.000
8.310
8.890
90,736
+0.19(+2.18%)
Dec 05, 2003
8.720
8.760
8.570
8.700
76,827
-0.02(-0.23%)
Dec 04, 2003
8.930
9.000
8.410
8.720
124,414
-0.31(-3.43%)
Dec 03, 2003
8.950
9.210
8.930
9.030
175,348
+0.05(+0.56%)
Dec 02, 2003
8.700
8.992
8.370
8.980
263,933
+0.28(+3.22%)
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
.