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 (%)
Jan 29, 2010
9.660
10.05
9.590
9.600
95,342
-0.02(-0.21%)
Jan 28, 2010
10.13
10.13
9.522
9.620
92,857
-0.52(-5.13%)
Jan 27, 2010
9.910
10.25
9.910
10.14
87,742
+0.19(+1.91%)
Jan 26, 2010
10.31
10.32
9.780
9.950
104,363
-0.44(-4.23%)
Jan 25, 2010
10.49
10.49
10.22
10.39
99,496
-0.03(-0.29%)
Jan 22, 2010
9.850
10.64
9.690
10.42
276,472
+0.58(+5.89%)
Jan 21, 2010
9.480
9.950
9.270
9.840
156,379
+0.40(+4.24%)
Jan 20, 2010
9.520
9.600
9.260
9.440
122,708
-0.17(-1.77%)
Jan 19, 2010
9.280
9.620
9.280
9.610
99,245
+0.37(+4.00%)
Jan 15, 2010
9.950
9.240
9.240
9.240
129,300
-0.67(-6.76%)
Jan 14, 2010
9.610
10.07
9.610
9.910
68,800
+0.30(+3.12%)
Jan 13, 2010
9.470
9.800
9.440
9.610
73,393
+0.14(+1.48%)
Jan 12, 2010
9.400
9.490
9.400
9.470
56,045
-0.01(-0.11%)
Jan 11, 2010
9.480
9.500
9.340
9.480
65,818
+0.01(+0.11%)
Jan 08, 2010
9.190
9.490
9.090
9.470
69,349
+0.22(+2.38%)
Jan 07, 2010
9.040
9.260
8.870
9.250
73,856
+0.23(+2.55%)
Jan 06, 2010
9.130
9.210
8.880
9.020
98,725
-0.09(-0.99%)
Jan 05, 2010
9.350
9.460
9.090
9.110
88,944
-0.24(-2.57%)
Jan 04, 2010
9.250
9.460
9.130
9.350
62,265
+0.23(+2.52%)
Dec 31, 2009
9.420
9.120
9.120
9.120
63,400
-0.31(-3.29%)
Dec 30, 2009
9.180
9.430
9.050
9.430
63,666
+0.24(+2.61%)
Dec 29, 2009
9.000
9.260
9.000
9.190
69,389
+0.04(+0.44%)
Dec 28, 2009
8.990
9.160
8.860
9.150
53,943
+0.19(+2.12%)
Dec 24, 2009
9.000
9.000
8.860
8.960
19,609
-0.01(-0.11%)
Dec 23, 2009
8.920
9.080
8.790
8.970
66,353
+0.12(+1.36%)
Dec 22, 2009
9.000
9.096
8.800
8.850
92,597
-0.12(-1.34%)
Dec 21, 2009
9.150
9.180
8.818
8.970
107,746
-0.14(-1.54%)
Dec 18, 2009
8.980
9.170
8.800
9.110
436,861
+0.21(+2.36%)
Dec 17, 2009
8.690
8.930
8.680
8.900
119,891
+0.18(+2.06%)
Dec 16, 2009
8.690
8.780
8.500
8.720
81,654
+0.12(+1.40%)
Dec 15, 2009
8.440
8.690
8.440
8.600
115,750
+0.10(+1.18%)
Dec 14, 2009
8.215
8.500
8.100
8.500
78,147
+0.40(+4.94%)
Dec 11, 2009
7.970
8.200
7.970
8.100
89,191
+0.19(+2.40%)
Dec 10, 2009
7.990
8.030
7.850
7.910
84,443
-0.03(-0.38%)
Dec 09, 2009
8.100
8.100
7.800
7.940
64,607
-0.13(-1.61%)
Dec 08, 2009
8.070
8.200
7.900
8.070
48,837
-0.06(-0.74%)
Dec 07, 2009
8.160
8.210
7.930
8.130
31,720
-0.06(-0.73%)
Dec 04, 2009
8.000
8.260
7.900
8.190
66,113
+0.36(+4.60%)
Dec 03, 2009
8.020
8.190
7.810
7.830
101,743
-0.14(-1.76%)
Dec 02, 2009
8.000
8.230
7.860
7.970
82,365
-0.05(-0.62%)
Dec 01, 2009
7.980
8.230
7.950
8.020
83,017
+0.13(+1.65%)
Nov 30, 2009
7.580
7.960
7.305
7.890
195,160
+0.27(+3.54%)
Nov 27, 2009
7.450
7.640
7.430
7.620
64,345
-0.05(-0.65%)
Nov 25, 2009
7.990
8.040
7.650
7.670
94,760
-0.36(-4.48%)
Nov 24, 2009
7.870
8.070
7.710
8.030
98,276
+0.13(+1.65%)
Nov 23, 2009
7.820
7.938
7.750
7.900
66,960
+0.20(+2.60%)
Nov 20, 2009
7.620
7.790
7.590
7.700
65,790
+0.01(+0.13%)
Nov 19, 2009
7.700
7.730
7.430
7.690
120,369
-0.09(-1.16%)
Nov 18, 2009
7.900
7.960
7.690
7.780
177,024
-0.12(-1.52%)
Nov 17, 2009
7.820
7.920
7.780
7.900
130,506
+0.04(+0.51%)
Nov 16, 2009
7.580
7.920
7.330
7.860
100,391
+0.36(+4.80%)
Nov 13, 2009
7.400
7.590
7.350
7.500
52,149
+0.12(+1.63%)
Nov 12, 2009
7.490
7.490
7.300
7.380
191,706
-0.06(-0.81%)
Nov 11, 2009
7.500
7.605
7.360
7.440
54,078
+0.00(+0.00%)
Nov 10, 2009
7.570
7.730
7.370
7.440
68,869
-0.16(-2.11%)
Nov 09, 2009
7.400
7.660
7.400
7.600
140,183
+0.23(+3.12%)
Nov 06, 2009
7.120
7.380
7.120
7.370
109,348
+0.17(+2.36%)
Nov 05, 2009
7.270
7.308
7.140
7.200
247,954
+0.01(+0.14%)
Nov 04, 2009
7.370
7.600
7.190
7.190
202,028
-0.17(-2.31%)
Nov 03, 2009
7.390
7.440
6.990
7.360
226,780
-0.07(-0.94%)
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
.