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
)
25.73
+0.23 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2008
9.120
9.260
8.890
9.220
48,464
-0.06(-0.65%)
Nov 26, 2008
8.290
9.290
8.220
9.280
194,472
+0.79(+9.31%)
Nov 25, 2008
8.820
8.820
8.260
8.490
166,061
-0.18(-2.08%)
Nov 24, 2008
8.890
9.100
8.520
8.670
264,324
-0.04(-0.46%)
Nov 21, 2008
8.070
8.750
7.850
8.710
312,484
+0.80(+10.11%)
Nov 20, 2008
8.750
8.980
7.900
7.910
229,263
-0.90(-10.22%)
Nov 19, 2008
10.00
10.34
8.770
8.810
155,213
-1.19(-11.90%)
Nov 18, 2008
9.860
10.31
9.100
10.00
300,250
+0.08(+0.81%)
Nov 17, 2008
10.22
10.57
9.920
9.920
93,472
-0.44(-4.25%)
Nov 14, 2008
10.27
10.69
9.930
10.36
281,914
-0.17(-1.61%)
Nov 13, 2008
9.430
10.60
8.770
10.53
249,737
+1.09(+11.55%)
Nov 12, 2008
10.13
10.50
9.380
9.440
187,306
-0.85(-8.26%)
Nov 11, 2008
10.30
10.66
10.09
10.29
119,094
-0.09(-0.87%)
Nov 10, 2008
10.78
10.78
10.21
10.38
107,752
-0.19(-1.80%)
Nov 07, 2008
10.49
10.78
10.13
10.57
164,861
+0.21(+2.03%)
Nov 06, 2008
10.17
10.91
10.08
10.36
291,408
+0.26(+2.57%)
Nov 05, 2008
10.68
11.10
10.06
10.10
232,651
-0.57(-5.34%)
Nov 04, 2008
10.15
10.93
10.15
10.67
211,890
+0.69(+6.91%)
Nov 03, 2008
10.42
10.50
9.800
9.980
330,718
-0.26(-2.54%)
Oct 31, 2008
8.570
10.31
8.510
10.24
483,146
+2.02(+24.57%)
Oct 30, 2008
7.360
8.370
7.360
8.220
368,352
+1.09(+15.29%)
Oct 29, 2008
7.520
7.830
7.050
7.130
177,643
-0.36(-4.81%)
Oct 28, 2008
7.600
8.050
6.880
7.490
308,239
+0.18(+2.46%)
Oct 27, 2008
7.380
7.960
7.140
7.310
151,979
-0.28(-3.69%)
Oct 24, 2008
7.500
7.900
7.250
7.590
155,033
-0.48(-5.95%)
Oct 23, 2008
8.300
8.500
7.720
8.070
199,480
-0.18(-2.18%)
Oct 22, 2008
8.550
8.890
8.060
8.250
93,610
-0.39(-4.51%)
Oct 21, 2008
8.640
9.070
8.600
8.640
99,801
-0.16(-1.82%)
Oct 20, 2008
8.640
8.840
8.000
8.800
117,748
+0.30(+3.53%)
Oct 17, 2008
8.500
9.320
8.030
8.500
292,254
-0.39(-4.39%)
Oct 16, 2008
7.950
8.980
7.330
8.890
199,501
+1.07(+13.68%)
Oct 15, 2008
8.400
8.520
7.780
7.820
233,858
-0.73(-8.54%)
Oct 14, 2008
9.500
9.500
8.010
8.550
253,468
-0.60(-6.56%)
Oct 13, 2008
8.280
9.210
8.250
9.150
271,043
+1.23(+15.53%)
Oct 10, 2008
7.590
8.440
6.950
7.920
308,791
+0.07(+0.89%)
Oct 09, 2008
8.730
9.150
7.850
7.850
297,430
-0.56(-6.66%)
Oct 08, 2008
8.150
9.230
8.080
8.410
271,738
+0.12(+1.45%)
Oct 07, 2008
9.260
9.320
8.290
8.290
192,062
-0.96(-10.38%)
Oct 06, 2008
9.000
9.370
8.510
9.250
143,244
+0.14(+1.54%)
Oct 03, 2008
9.740
9.990
9.070
9.110
129,215
-0.47(-4.91%)
Oct 02, 2008
10.16
10.16
9.490
9.580
155,377
-0.66(-6.45%)
Oct 01, 2008
10.13
10.30
9.900
10.24
407,262
+0.04(+0.39%)
Sep 30, 2008
10.13
10.29
9.940
10.20
216,991
+0.18(+1.80%)
Sep 29, 2008
10.67
10.69
9.630
10.02
237,334
-0.86(-7.90%)
Sep 26, 2008
10.25
10.92
10.25
10.88
125,767
+0.36(+3.42%)
Sep 25, 2008
10.22
10.70
10.09
10.52
212,092
+0.40(+3.95%)
Sep 24, 2008
11.00
11.24
10.09
10.12
269,567
-0.88(-8.00%)
Sep 23, 2008
10.90
11.29
10.67
11.00
191,648
+0.13(+1.20%)
Sep 22, 2008
11.57
11.78
10.65
10.87
542,033
-1.09(-9.11%)
Sep 19, 2008
12.87
12.87
11.56
11.96
569,925
-0.73(-5.75%)
Sep 18, 2008
10.87
12.86
10.36
12.69
363,698
+2.06(+19.38%)
Sep 17, 2008
11.66
11.66
10.62
10.63
157,659
-1.22(-10.30%)
Sep 16, 2008
11.34
11.87
10.93
11.85
151,337
+0.47(+4.13%)
Sep 15, 2008
11.46
11.89
11.24
11.38
83,732
-0.43(-3.64%)
Sep 12, 2008
11.71
11.85
11.51
11.81
264,986
+0.02(+0.17%)
Sep 11, 2008
11.62
12.00
11.51
11.79
205,266
-0.03(-0.25%)
Sep 10, 2008
11.63
11.84
11.32
11.82
193,359
+0.38(+3.32%)
Sep 09, 2008
11.88
12.07
11.44
11.44
148,077
-0.43(-3.62%)
Sep 08, 2008
11.75
11.98
11.56
11.87
170,520
+0.43(+3.76%)
Sep 05, 2008
11.59
11.65
11.17
11.44
137,552
-0.22(-1.89%)
Sep 04, 2008
11.79
11.96
11.53
11.66
165,952
-0.27(-2.26%)
Sep 03, 2008
11.82
11.99
11.66
11.93
158,529
+0.10(+0.85%)
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
.