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
)
24.87
+0.04 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2012
9.360
9.550
9.110
9.150
118,648
-0.26(-2.76%)
Jul 30, 2012
9.470
9.490
9.280
9.410
27,119
-0.08(-0.84%)
Jul 27, 2012
8.500
9.520
8.300
9.490
97,858
+0.30(+3.26%)
Jul 26, 2012
9.430
9.450
9.020
9.190
60,521
-0.13(-1.39%)
Jul 25, 2012
9.160
9.425
9.020
9.320
25,951
+0.25(+2.76%)
Jul 24, 2012
9.270
9.290
9.050
9.070
44,615
-0.14(-1.52%)
Jul 23, 2012
9.700
9.710
9.200
9.210
60,023
-0.61(-6.21%)
Jul 20, 2012
9.750
9.900
9.740
9.820
88,415
-0.02(-0.20%)
Jul 19, 2012
10.12
10.25
9.710
9.840
72,406
-0.31(-3.05%)
Jul 18, 2012
9.710
10.15
9.710
10.15
42,383
+0.39(+4.00%)
Jul 17, 2012
10.31
10.31
9.460
9.760
68,543
-0.46(-4.50%)
Jul 16, 2012
10.18
10.46
10.06
10.22
96,043
+0.07(+0.69%)
Jul 13, 2012
10.11
10.25
10.01
10.15
71,522
+0.09(+0.89%)
Jul 12, 2012
9.800
10.15
9.741
10.06
51,872
+0.14(+1.41%)
Jul 11, 2012
9.740
9.980
9.557
9.920
45,410
+0.15(+1.54%)
Jul 10, 2012
9.690
9.790
9.680
9.770
45,193
+0.12(+1.24%)
Jul 09, 2012
9.500
9.750
9.400
9.650
75,023
+0.09(+0.94%)
Jul 06, 2012
9.610
9.710
9.400
9.560
51,564
-0.18(-1.85%)
Jul 05, 2012
10.04
10.11
9.605
9.740
98,250
-0.35(-3.47%)
Jul 03, 2012
10.24
10.24
9.973
10.09
89,142
-0.17(-1.66%)
Jul 02, 2012
10.19
10.27
9.900
10.26
134,482
+0.02(+0.20%)
Jun 29, 2012
9.830
10.27
9.780
10.24
106,199
+0.58(+6.00%)
Jun 28, 2012
9.590
9.700
9.450
9.660
51,241
-0.02(-0.21%)
Jun 27, 2012
9.340
9.720
9.340
9.680
40,255
+0.33(+3.53%)
Jun 26, 2012
9.340
9.400
9.300
9.350
31,439
+0.00(+0.00%)
Jun 25, 2012
9.210
9.390
9.160
9.350
96,936
+0.01(+0.11%)
Jun 22, 2012
9.480
9.650
9.320
9.340
419,046
-0.05(-0.53%)
Jun 21, 2012
9.900
9.920
9.380
9.390
59,610
-0.51(-5.15%)
Jun 20, 2012
9.990
10.08
9.742
9.900
70,555
-0.11(-1.10%)
Jun 19, 2012
9.820
10.30
9.820
10.01
107,159
+0.25(+2.56%)
Jun 18, 2012
9.660
9.810
9.430
9.760
91,761
+0.00(+0.00%)
Jun 15, 2012
9.530
9.800
9.350
9.760
168,089
+0.18(+1.88%)
Jun 14, 2012
9.350
9.600
9.160
9.580
44,723
+0.21(+2.24%)
Jun 13, 2012
9.470
9.490
9.320
9.370
67,779
-0.13(-1.37%)
Jun 12, 2012
9.250
9.500
9.230
9.500
49,731
+0.29(+3.15%)
Jun 11, 2012
9.620
9.620
9.210
9.210
93,124
-0.30(-3.15%)
Jun 08, 2012
9.300
9.670
9.230
9.510
138,360
+0.19(+2.04%)
Jun 07, 2012
9.380
9.530
9.290
9.320
69,232
+0.09(+0.98%)
Jun 06, 2012
9.120
9.300
9.100
9.230
70,933
+0.15(+1.65%)
Jun 05, 2012
8.990
9.180
8.960
9.080
89,001
+0.07(+0.78%)
Jun 04, 2012
9.030
9.140
8.850
9.010
81,787
+0.03(+0.33%)
Jun 01, 2012
8.830
9.040
8.750
8.980
115,573
-0.06(-0.66%)
May 31, 2012
8.950
9.090
8.720
9.040
122,816
+0.12(+1.35%)
May 30, 2012
8.850
8.970
8.740
8.920
68,736
-0.02(-0.22%)
May 29, 2012
8.750
8.960
8.695
8.940
87,500
+0.34(+3.95%)
May 25, 2012
8.640
8.760
8.560
8.600
52,455
-0.07(-0.81%)
May 24, 2012
8.670
8.750
8.491
8.670
66,594
-0.01(-0.12%)
May 23, 2012
8.380
8.740
8.270
8.680
63,766
+0.20(+2.36%)
May 22, 2012
8.290
8.570
8.210
8.480
140,364
+0.21(+2.54%)
May 21, 2012
8.530
8.660
8.120
8.270
250,091
-0.49(-5.59%)
May 18, 2012
8.770
8.880
8.690
8.760
247,984
-0.02(-0.23%)
May 17, 2012
8.800
8.820
8.680
8.780
108,729
-0.02(-0.23%)
May 16, 2012
8.960
9.040
8.720
8.800
56,478
-0.14(-1.57%)
May 15, 2012
9.130
9.180
8.910
8.940
53,354
-0.21(-2.30%)
May 14, 2012
9.090
9.240
9.085
9.150
115,084
-0.05(-0.54%)
May 11, 2012
9.070
9.220
9.070
9.200
183,233
+0.03(+0.33%)
May 10, 2012
9.200
9.230
9.090
9.170
315,900
+0.03(+0.33%)
May 09, 2012
9.070
9.183
9.070
9.140
257,727
+0.00(+0.00%)
May 08, 2012
9.030
9.160
9.030
9.140
114,955
+0.00(+0.00%)
May 07, 2012
9.150
9.160
9.050
9.140
100,373
-0.01(-0.11%)
May 04, 2012
9.110
9.180
9.070
9.150
169,193
-0.02(-0.22%)
May 03, 2012
9.160
9.200
9.000
9.170
128,261
-0.03(-0.33%)
May 02, 2012
9.150
9.200
9.110
9.200
111,051
-0.05(-0.54%)
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
.