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 (%)
Apr 29, 2016
9.510
11.01
9.510
10.57
223,015
+1.31(+14.15%)
Apr 28, 2016
9.300
9.490
9.185
9.260
73,371
-0.05(-0.54%)
Apr 27, 2016
9.260
9.420
9.200
9.310
95,525
+0.07(+0.76%)
Apr 26, 2016
9.210
9.379
9.155
9.240
49,658
+0.03(+0.33%)
Apr 25, 2016
9.340
9.380
9.150
9.210
67,248
-0.19(-2.02%)
Apr 22, 2016
9.190
9.420
9.176
9.400
95,150
+0.19(+2.06%)
Apr 21, 2016
9.120
9.250
9.020
9.210
92,922
+0.04(+0.44%)
Apr 20, 2016
9.100
9.180
8.970
9.170
108,379
+0.08(+0.88%)
Apr 19, 2016
9.110
9.190
8.990
9.090
46,957
-0.01(-0.11%)
Apr 18, 2016
8.900
9.130
8.830
9.100
86,018
+0.18(+2.02%)
Apr 15, 2016
8.980
9.015
8.900
8.920
31,584
-0.12(-1.33%)
Apr 14, 2016
9.210
9.245
8.950
9.040
51,631
-0.13(-1.42%)
Apr 13, 2016
9.030
9.230
9.000
9.170
79,787
+0.17(+1.89%)
Apr 12, 2016
8.940
9.050
8.790
9.000
167,856
+0.13(+1.47%)
Apr 11, 2016
8.760
8.920
8.540
8.870
110,271
+0.18(+2.07%)
Apr 08, 2016
8.560
8.750
8.540
8.690
48,314
+0.23(+2.72%)
Apr 07, 2016
8.590
8.690
8.370
8.460
378,779
-0.21(-2.42%)
Apr 06, 2016
8.690
8.830
8.620
8.670
52,686
-0.10(-1.14%)
Apr 05, 2016
8.770
8.950
8.656
8.770
95,043
-0.04(-0.45%)
Apr 04, 2016
8.860
8.960
8.780
8.810
73,083
-0.08(-0.90%)
Apr 01, 2016
9.380
9.380
8.820
8.890
110,834
-0.54(-5.73%)
Mar 31, 2016
8.850
9.450
8.820
9.430
258,835
+0.58(+6.55%)
Mar 30, 2016
9.000
9.000
8.790
8.850
62,492
-0.10(-1.12%)
Mar 29, 2016
8.570
8.990
8.550
8.950
97,204
+0.29(+3.35%)
Mar 28, 2016
8.900
8.900
8.520
8.660
44,044
-0.19(-2.15%)
Mar 24, 2016
8.730
8.850
8.850
8.850
78,800
+0.05(+0.57%)
Mar 23, 2016
8.830
9.050
8.700
8.800
108,804
-0.05(-0.56%)
Mar 22, 2016
9.250
9.250
8.780
8.850
120,485
-0.45(-4.84%)
Mar 21, 2016
8.760
9.350
8.760
9.300
114,526
+0.57(+6.53%)
Mar 18, 2016
9.000
9.170
8.700
8.730
319,007
-0.21(-2.35%)
Mar 17, 2016
8.490
9.050
8.390
8.940
130,944
+0.45(+5.30%)
Mar 16, 2016
8.370
8.500
8.330
8.490
59,265
+0.13(+1.56%)
Mar 15, 2016
8.610
8.610
8.340
8.360
67,648
-0.28(-3.24%)
Mar 14, 2016
8.630
8.740
8.480
8.640
40,014
-0.02(-0.23%)
Mar 11, 2016
8.600
8.730
8.520
8.660
65,079
+0.11(+1.29%)
Mar 10, 2016
8.780
8.810
8.480
8.550
120,818
-0.20(-2.29%)
Mar 09, 2016
8.850
8.960
8.690
8.750
155,587
-0.07(-0.79%)
Mar 08, 2016
8.750
8.910
8.640
8.820
105,433
+0.00(+0.00%)
Mar 07, 2016
8.590
8.820
8.590
8.820
87,132
+0.17(+1.97%)
Mar 04, 2016
8.660
8.755
8.634
8.650
51,462
-0.02(-0.23%)
Mar 03, 2016
8.720
8.810
8.585
8.670
60,204
-0.08(-0.91%)
Mar 02, 2016
8.660
8.850
8.630
8.750
93,099
+0.06(+0.69%)
Mar 01, 2016
8.580
8.690
8.490
8.690
113,475
+0.20(+2.36%)
Feb 29, 2016
8.540
8.730
8.470
8.490
97,091
-0.09(-1.05%)
Feb 26, 2016
8.560
8.690
8.480
8.580
80,708
+0.09(+1.06%)
Feb 25, 2016
8.400
8.600
8.390
8.490
84,346
+0.08(+0.95%)
Feb 24, 2016
8.380
8.490
8.240
8.410
135,035
-0.06(-0.71%)
Feb 23, 2016
8.500
8.570
8.365
8.470
161,734
-0.03(-0.35%)
Feb 22, 2016
8.610
8.770
8.480
8.500
178,278
-0.09(-1.05%)
Feb 19, 2016
8.570
8.690
8.500
8.590
68,661
+0.00(+0.00%)
Feb 18, 2016
8.610
8.730
8.530
8.590
80,365
+0.03(+0.35%)
Feb 17, 2016
8.510
8.700
8.430
8.560
85,220
+0.09(+1.06%)
Feb 16, 2016
8.320
8.600
8.270
8.470
115,397
+0.20(+2.42%)
Feb 12, 2016
8.110
8.270
8.270
8.270
117,700
+0.39(+4.95%)
Feb 11, 2016
8.170
8.180
7.870
7.880
135,424
-0.41(-4.95%)
Feb 10, 2016
8.350
8.580
8.280
8.290
55,488
+0.00(+0.00%)
Feb 09, 2016
8.390
8.560
8.210
8.290
80,300
-0.19(-2.24%)
Feb 08, 2016
8.460
8.620
8.260
8.480
132,376
-0.08(-0.93%)
Feb 05, 2016
8.830
8.840
8.400
8.560
108,436
-0.27(-3.06%)
Feb 04, 2016
8.940
8.990
8.720
8.830
110,226
-0.06(-0.67%)
Feb 03, 2016
8.780
8.930
8.630
8.890
121,835
+0.15(+1.72%)
Feb 02, 2016
9.070
9.185
8.660
8.740
111,145
-0.45(-4.90%)
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
.