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
)
27.16
+0.02 (+0.07%)
Streaming Delayed Price
Updated: 2:08 PM EDT, May 15, 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 (%)
Dec 31, 2008
8.030
8.250
7.860
8.110
130,376
+0.11(+1.37%)
Dec 30, 2008
7.650
8.000
7.520
8.000
101,989
+0.42(+5.54%)
Dec 29, 2008
7.590
7.823
7.330
7.580
77,587
+0.00(+0.00%)
Dec 26, 2008
7.600
7.850
7.470
7.580
48,141
+0.03(+0.40%)
Dec 24, 2008
7.820
7.970
7.510
7.550
61,141
-0.24(-3.08%)
Dec 23, 2008
7.990
8.210
7.690
7.790
76,264
-0.07(-0.89%)
Dec 22, 2008
7.970
8.170
7.470
7.860
110,977
-0.10(-1.26%)
Dec 19, 2008
7.560
8.350
7.440
7.960
263,360
+0.57(+7.71%)
Dec 18, 2008
7.780
7.827
7.200
7.390
128,932
-0.39(-5.01%)
Dec 17, 2008
7.950
8.250
7.720
7.780
175,551
-0.28(-3.47%)
Dec 16, 2008
7.500
8.200
7.130
8.060
156,736
+0.76(+10.41%)
Dec 15, 2008
7.590
7.630
7.110
7.300
126,274
-0.25(-3.31%)
Dec 12, 2008
7.280
7.730
6.960
7.550
217,792
+0.07(+0.94%)
Dec 11, 2008
8.000
8.000
7.380
7.480
209,282
-1.30(-14.81%)
Dec 10, 2008
8.710
9.000
8.420
8.780
96,583
+0.16(+1.86%)
Dec 09, 2008
8.470
9.170
8.440
8.620
192,451
+0.01(+0.12%)
Dec 08, 2008
8.660
8.980
8.380
8.610
185,507
+0.01(+0.12%)
Dec 05, 2008
8.210
8.750
7.800
8.600
206,639
+0.32(+3.86%)
Dec 04, 2008
8.580
9.140
8.190
8.280
183,798
-0.43(-4.94%)
Dec 03, 2008
8.520
9.260
8.270
8.710
144,385
-0.12(-1.36%)
Dec 02, 2008
8.630
8.840
8.320
8.830
116,994
+0.40(+4.74%)
Dec 01, 2008
8.940
9.400
8.410
8.430
208,393
-0.79(-8.57%)
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%)
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
.