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 (%)
Oct 31, 2012
9.370
9.420
9.082
9.420
37,596
+0.07(+0.75%)
Oct 26, 2012
9.270
9.350
9.350
9.350
36,100
+0.05(+0.54%)
Oct 25, 2012
9.360
9.360
9.210
9.300
135,513
+0.03(+0.32%)
Oct 24, 2012
9.260
9.320
9.150
9.270
56,246
+0.03(+0.32%)
Oct 23, 2012
9.350
9.410
9.210
9.240
117,324
+0.12(+1.32%)
Oct 19, 2012
9.250
9.250
8.900
9.120
74,853
-0.21(-2.25%)
Oct 18, 2012
9.380
9.410
9.320
9.330
80,354
-0.05(-0.53%)
Oct 17, 2012
9.340
9.430
9.270
9.380
56,977
+0.01(+0.11%)
Oct 16, 2012
9.500
9.540
9.370
9.370
63,303
-0.12(-1.26%)
Oct 15, 2012
9.780
9.780
9.460
9.490
73,764
-0.29(-2.97%)
Oct 12, 2012
9.920
9.960
9.720
9.780
21,800
-0.15(-1.51%)
Oct 11, 2012
9.970
10.00
9.810
9.930
31,103
+0.06(+0.61%)
Oct 10, 2012
9.920
9.920
9.730
9.870
24,404
-0.01(-0.10%)
Oct 09, 2012
9.900
10.08
9.720
9.880
70,298
-0.04(-0.40%)
Oct 08, 2012
9.930
10.00
9.870
9.920
14,026
-0.08(-0.80%)
Oct 05, 2012
9.990
10.03
9.810
10.00
51,857
+0.08(+0.81%)
Oct 04, 2012
9.910
9.950
9.610
9.920
48,030
+0.02(+0.20%)
Oct 03, 2012
10.01
10.05
9.810
9.900
47,313
-0.12(-1.20%)
Oct 02, 2012
10.25
10.29
10.01
10.02
92,048
-0.21(-2.05%)
Oct 01, 2012
10.19
10.25
10.12
10.23
50,383
+0.07(+0.69%)
Sep 28, 2012
10.29
10.37
10.08
10.16
65,606
-0.20(-1.93%)
Sep 27, 2012
10.40
10.48
10.30
10.36
41,365
-0.03(-0.29%)
Sep 26, 2012
10.52
10.72
10.30
10.39
37,230
-0.13(-1.24%)
Sep 25, 2012
10.65
10.80
10.48
10.52
56,148
-0.13(-1.22%)
Sep 24, 2012
10.42
10.69
10.40
10.65
43,601
+0.14(+1.33%)
Sep 21, 2012
10.79
10.79
10.46
10.51
158,877
-0.16(-1.50%)
Sep 20, 2012
10.73
10.82
10.61
10.67
45,390
-0.06(-0.56%)
Sep 19, 2012
10.75
10.83
10.67
10.73
60,918
-0.07(-0.65%)
Sep 18, 2012
10.72
10.81
10.64
10.80
52,864
+0.03(+0.28%)
Sep 17, 2012
10.80
10.87
10.62
10.77
53,158
-0.10(-0.92%)
Sep 14, 2012
10.90
10.98
10.80
10.87
83,061
-0.03(-0.28%)
Sep 13, 2012
10.87
10.93
10.62
10.90
84,079
+0.00(+0.00%)
Sep 12, 2012
11.16
11.17
10.81
10.90
37,883
-0.20(-1.80%)
Sep 11, 2012
11.07
11.27
10.94
11.10
58,023
+0.00(+0.00%)
Sep 10, 2012
10.84
11.18
10.84
11.10
51,874
+0.24(+2.21%)
Sep 07, 2012
10.71
10.88
10.62
10.86
59,290
+0.21(+1.97%)
Sep 06, 2012
10.50
10.66
10.37
10.65
97,246
+0.18(+1.72%)
Sep 05, 2012
10.55
10.62
10.45
10.47
65,075
-0.02(-0.19%)
Sep 04, 2012
10.34
10.61
10.08
10.49
61,255
+0.16(+1.55%)
Aug 31, 2012
10.51
10.51
10.26
10.33
49,913
-0.07(-0.67%)
Aug 30, 2012
10.36
10.43
10.30
10.40
32,913
+0.00(+0.00%)
Aug 29, 2012
10.29
10.55
10.29
10.40
69,649
-0.01(-0.10%)
Aug 27, 2012
10.26
10.47
10.13
10.41
45,755
+0.16(+1.56%)
Aug 24, 2012
10.18
10.30
10.10
10.25
16,658
+0.02(+0.20%)
Aug 23, 2012
10.26
10.29
10.14
10.23
20,737
-0.05(-0.49%)
Aug 22, 2012
10.35
10.36
10.20
10.28
30,238
-0.11(-1.06%)
Aug 21, 2012
10.84
10.93
10.34
10.39
69,617
-0.45(-4.15%)
Aug 20, 2012
10.75
10.93
10.59
10.84
92,108
+0.05(+0.46%)
Aug 17, 2012
10.27
10.81
10.17
10.79
125,739
+0.48(+4.66%)
Aug 16, 2012
10.17
10.34
10.14
10.31
118,278
+0.15(+1.48%)
Aug 15, 2012
9.870
10.24
9.850
10.16
174,394
+0.25(+2.52%)
Aug 14, 2012
9.990
10.03
9.810
9.910
136,011
-0.04(-0.40%)
Aug 13, 2012
9.820
9.960
9.770
9.950
103,010
+0.18(+1.84%)
Aug 10, 2012
9.550
9.990
9.530
9.770
136,704
+0.22(+2.30%)
Aug 09, 2012
9.530
9.590
9.460
9.550
140,094
+0.02(+0.21%)
Aug 08, 2012
9.490
9.630
9.410
9.530
153,333
+0.06(+0.63%)
Aug 07, 2012
9.440
9.531
9.270
9.470
112,660
+0.11(+1.18%)
Aug 06, 2012
9.380
9.589
9.250
9.360
100,290
+0.01(+0.11%)
Aug 03, 2012
9.260
9.380
9.080
9.350
119,453
+0.24(+2.63%)
Aug 02, 2012
9.070
9.210
8.940
9.110
107,413
-0.05(-0.55%)
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
.