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
)
26.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2010
9.530
9.530
9.360
9.490
135,230
+0.03(+0.32%)
Sep 29, 2010
9.370
9.550
9.181
9.460
76,729
+0.04(+0.42%)
Sep 28, 2010
9.230
9.490
8.920
9.420
88,055
+0.25(+2.75%)
Sep 27, 2010
9.460
9.470
9.020
9.168
28,086
-0.26(-2.78%)
Sep 24, 2010
9.110
9.450
9.070
9.430
65,120
+0.45(+5.01%)
Sep 23, 2010
9.120
9.310
8.960
8.980
77,684
-0.23(-2.50%)
Sep 22, 2010
9.070
9.230
8.870
9.210
54,350
+0.08(+0.88%)
Sep 21, 2010
9.120
9.340
9.040
9.130
95,997
-0.03(-0.33%)
Sep 20, 2010
8.510
9.200
8.510
9.160
108,184
+0.64(+7.51%)
Sep 17, 2010
8.520
8.620
8.450
8.520
134,557
+0.11(+1.31%)
Sep 15, 2010
8.380
8.480
8.350
8.410
33,906
+0.02(+0.24%)
Sep 14, 2010
8.380
8.490
8.270
8.390
56,536
+0.00(+0.00%)
Sep 13, 2010
8.210
8.410
8.200
8.390
92,808
+0.28(+3.45%)
Sep 10, 2010
8.060
8.260
8.040
8.110
51,896
+0.05(+0.62%)
Sep 09, 2010
8.110
8.210
7.980
8.060
71,067
+0.10(+1.26%)
Sep 08, 2010
7.670
7.970
7.670
7.960
80,204
+0.33(+4.33%)
Sep 07, 2010
7.840
8.000
7.620
7.630
71,310
-0.26(-3.30%)
Sep 03, 2010
7.720
7.910
7.690
7.890
58,410
+0.28(+3.68%)
Sep 02, 2010
7.850
7.860
7.520
7.610
103,557
-0.30(-3.79%)
Sep 01, 2010
7.710
8.020
7.650
7.910
78,367
+0.31(+4.08%)
Aug 31, 2010
7.850
7.920
7.580
7.600
101,642
-0.26(-3.31%)
Aug 30, 2010
8.120
8.190
7.850
7.860
53,626
-0.28(-3.44%)
Aug 27, 2010
8.090
8.230
7.750
8.140
62,832
+0.16(+2.01%)
Aug 26, 2010
8.080
8.300
7.935
7.980
53,463
-0.10(-1.24%)
Aug 25, 2010
8.010
8.190
7.820
8.080
53,695
+0.06(+0.75%)
Aug 24, 2010
8.060
8.210
8.000
8.020
41,669
-0.12(-1.47%)
Aug 23, 2010
8.500
8.700
8.120
8.140
129,692
-0.31(-3.67%)
Aug 20, 2010
8.440
8.560
8.360
8.450
78,806
+0.00(+0.00%)
Aug 19, 2010
9.010
9.150
8.420
8.450
78,046
-0.64(-7.04%)
Aug 18, 2010
9.120
9.240
8.930
9.090
64,630
-0.04(-0.44%)
Aug 17, 2010
8.870
9.180
8.737
9.130
56,635
+0.37(+4.22%)
Aug 16, 2010
8.510
8.930
8.510
8.760
53,680
+0.19(+2.22%)
Aug 13, 2010
8.850
9.230
8.540
8.570
72,922
-0.28(-3.16%)
Aug 12, 2010
8.730
9.000
8.650
8.850
61,135
+0.00(+0.00%)
Aug 11, 2010
9.260
9.260
8.730
8.850
97,142
-0.50(-5.35%)
Aug 10, 2010
9.200
9.530
9.180
9.350
88,378
+0.02(+0.21%)
Aug 09, 2010
9.260
9.350
9.180
9.330
100,890
+0.17(+1.86%)
Aug 06, 2010
9.090
9.190
8.910
9.160
50,221
-0.04(-0.43%)
Aug 05, 2010
9.160
9.270
9.048
9.200
78,066
-0.05(-0.54%)
Aug 04, 2010
8.820
9.310
8.820
9.250
108,689
+0.45(+5.11%)
Aug 03, 2010
8.590
8.930
8.560
8.800
106,739
+0.21(+2.44%)
Aug 02, 2010
8.470
8.710
8.350
8.590
88,668
+0.28(+3.37%)
Jul 30, 2010
8.380
8.700
8.170
8.310
79,814
-0.20(-2.35%)
Jul 29, 2010
8.720
8.720
8.370
8.510
53,324
-0.08(-0.93%)
Jul 28, 2010
8.800
8.850
8.510
8.590
69,182
-0.20(-2.28%)
Jul 27, 2010
9.010
9.070
8.730
8.790
109,232
-0.19(-2.12%)
Jul 26, 2010
9.070
9.070
8.730
8.980
94,922
-0.09(-0.99%)
Jul 23, 2010
8.630
9.150
8.630
9.070
190,524
+0.43(+4.98%)
Jul 22, 2010
8.080
8.707
8.080
8.640
117,787
+0.68(+8.54%)
Jul 21, 2010
8.420
8.420
7.940
7.960
47,394
-0.38(-4.56%)
Jul 20, 2010
7.970
8.400
7.890
8.340
52,934
+0.29(+3.60%)
Jul 19, 2010
8.110
8.155
7.890
8.050
49,745
-0.01(-0.12%)
Jul 16, 2010
8.220
8.310
8.050
8.060
91,903
-0.24(-2.89%)
Jul 15, 2010
8.280
8.350
8.160
8.300
67,004
+0.01(+0.12%)
Jul 14, 2010
8.240
8.417
8.190
8.290
65,349
+0.00(+0.00%)
Jul 13, 2010
7.890
8.310
7.830
8.290
96,255
+0.52(+6.69%)
Jul 12, 2010
8.030
8.310
7.710
7.770
53,703
-0.31(-3.84%)
Jul 09, 2010
7.760
8.100
7.720
8.080
64,938
+0.29(+3.72%)
Jul 08, 2010
7.690
7.820
7.500
7.790
68,502
+0.16(+2.10%)
Jul 07, 2010
7.420
7.630
7.290
7.630
64,432
+0.26(+3.53%)
Jul 06, 2010
7.700
7.770
7.300
7.370
119,319
-0.19(-2.51%)
Jul 02, 2010
7.980
8.070
7.560
7.560
74,114
-0.34(-4.30%)
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
.