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
)
26.94
+0.04 (+0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2017
10.05
10.15
9.879
10.15
82,175
+0.15(+1.50%)
Jun 29, 2017
10.15
10.15
9.875
10.00
54,685
-0.15(-1.48%)
Jun 28, 2017
9.950
10.18
9.950
10.15
113,539
+0.30(+3.05%)
Jun 27, 2017
9.950
10.15
9.850
9.850
111,071
-0.10(-1.01%)
Jun 26, 2017
9.900
10.00
9.750
9.950
117,669
+0.05(+0.51%)
Jun 23, 2017
10.05
9.550
9.900
239,987
+0.25(+2.59%)
Jun 22, 2017
9.600
9.750
9.500
9.650
37,973
+0.10(+1.05%)
Jun 21, 2017
9.700
9.750
9.550
9.550
47,387
-0.15(-1.55%)
Jun 20, 2017
9.650
9.900
9.600
9.700
54,340
+0.00(+0.00%)
Jun 19, 2017
9.700
9.750
9.525
9.700
51,107
+0.05(+0.52%)
Jun 16, 2017
9.600
9.850
9.550
9.650
125,659
+0.00(+0.00%)
Jun 15, 2017
9.600
9.850
9.500
9.650
51,923
+0.00(+0.00%)
Jun 14, 2017
9.750
9.800
9.600
9.650
56,771
-0.10(-1.03%)
Jun 13, 2017
9.800
9.950
9.700
9.750
87,806
-0.05(-0.51%)
Jun 12, 2017
9.950
10.00
9.800
9.800
70,142
-0.15(-1.51%)
Jun 09, 2017
10.00
10.00
9.800
9.950
87,736
+0.00(+0.00%)
Jun 08, 2017
9.800
10.00
9.750
9.950
65,199
+0.17(+1.79%)
Jun 07, 2017
9.850
9.950
9.750
9.775
55,282
-0.07(-0.76%)
Jun 06, 2017
9.700
9.975
9.650
9.850
59,308
+0.10(+1.03%)
Jun 05, 2017
9.950
9.950
9.650
9.750
69,373
-0.15(-1.52%)
Jun 02, 2017
9.700
9.900
9.650
9.900
116,618
+0.25(+2.59%)
Jun 01, 2017
9.600
9.800
9.350
9.650
101,393
+0.10(+1.05%)
May 31, 2017
9.250
9.650
9.000
9.550
178,519
+0.30(+3.24%)
May 30, 2017
9.250
9.300
9.100
9.250
145,762
+0.00(+0.00%)
May 26, 2017
9.250
9.250
9.050
9.250
165,630
-0.03(-0.27%)
May 25, 2017
9.400
9.550
9.150
9.275
125,947
-0.10(-1.07%)
May 24, 2017
10.10
10.10
9.250
9.375
149,784
-0.68(-6.72%)
May 23, 2017
9.700
10.20
9.550
10.05
238,476
+0.35(+3.61%)
May 22, 2017
9.300
9.750
9.200
9.700
98,128
+0.40(+4.30%)
May 19, 2017
9.600
9.600
9.250
9.300
217,583
-0.30(-3.12%)
May 18, 2017
9.500
9.700
9.500
9.600
87,516
+0.00(+0.00%)
May 17, 2017
10.00
10.10
9.575
9.600
154,462
-0.55(-5.42%)
May 16, 2017
10.05
10.20
9.950
10.15
138,196
+0.10(+1.00%)
May 15, 2017
9.950
10.05
9.950
10.05
68,727
+0.05(+0.50%)
May 12, 2017
9.950
10.05
9.900
10.00
100,456
+0.00(+0.00%)
May 11, 2017
9.900
10.10
9.900
10.00
118,304
+0.05(+0.50%)
May 10, 2017
9.900
10.05
9.850
9.950
76,510
-0.03(-0.25%)
May 09, 2017
10.30
10.30
9.950
9.975
125,031
+0.03(+0.25%)
May 08, 2017
10.45
10.49
9.500
9.950
211,915
-0.75(-7.01%)
May 05, 2017
11.45
11.45
10.32
10.70
190,631
-1.60(-13.01%)
May 04, 2017
12.30
12.35
12.20
12.30
31,710
+0.00(+0.00%)
May 03, 2017
12.30
12.40
12.25
12.30
54,386
-0.10(-0.81%)
May 02, 2017
12.30
12.50
12.28
12.40
67,499
+0.05(+0.40%)
May 01, 2017
12.45
12.53
12.28
12.35
92,967
-0.05(-0.40%)
Apr 28, 2017
12.40
12.45
12.25
12.40
63,022
+0.05(+0.40%)
Apr 27, 2017
12.25
12.41
12.25
12.35
46,151
+0.10(+0.82%)
Apr 26, 2017
12.35
12.45
12.20
12.25
104,411
-0.15(-1.21%)
Apr 25, 2017
12.20
12.50
12.20
12.40
61,561
+0.40(+3.33%)
Apr 24, 2017
12.25
12.25
11.95
12.00
84,636
+0.00(+0.00%)
Apr 21, 2017
12.30
12.35
11.95
12.00
58,931
-0.35(-2.83%)
Apr 20, 2017
12.20
12.40
12.10
12.35
75,199
+0.15(+1.23%)
Apr 19, 2017
12.15
12.30
12.03
12.20
58,967
+0.15(+1.24%)
Apr 18, 2017
12.10
12.25
11.93
12.05
41,417
-0.05(-0.41%)
Apr 17, 2017
11.90
12.10
11.80
12.10
38,726
+0.30(+2.54%)
Apr 13, 2017
11.85
11.90
11.70
11.80
47,507
-0.10(-0.84%)
Apr 12, 2017
12.05
12.05
11.80
11.90
41,277
-0.15(-1.24%)
Apr 11, 2017
11.70
12.15
11.70
12.05
48,922
+0.30(+2.55%)
Apr 10, 2017
11.60
12.03
11.60
11.75
61,310
+0.10(+0.86%)
Apr 07, 2017
11.65
11.81
11.60
11.65
101,290
-0.05(-0.43%)
Apr 06, 2017
11.65
11.95
11.55
11.70
76,401
+0.00(+0.00%)
Apr 05, 2017
11.55
11.75
11.55
11.70
95,814
+0.15(+1.30%)
Apr 04, 2017
11.65
11.85
11.45
11.55
98,558
-0.10(-0.86%)
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
.