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
)
26.60
-0.41 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2013
10.01
10.03
9.850
9.860
69,042
-0.11(-1.10%)
Feb 27, 2013
9.860
10.13
9.860
9.970
38,371
+0.09(+0.91%)
Feb 26, 2013
10.04
10.05
9.840
9.880
52,549
-0.12(-1.20%)
Feb 25, 2013
10.08
10.24
9.970
10.00
71,353
-0.08(-0.79%)
Feb 22, 2013
10.05
10.13
10.00
10.08
45,569
+0.09(+0.90%)
Feb 21, 2013
9.950
10.21
9.910
9.990
39,701
+0.05(+0.50%)
Feb 20, 2013
10.25
10.25
9.940
9.940
48,286
-0.28(-2.74%)
Feb 19, 2013
10.10
10.30
10.05
10.22
58,761
+0.12(+1.19%)
Feb 15, 2013
10.16
10.19
10.00
10.10
70,090
+0.00(+0.00%)
Feb 14, 2013
9.920
10.14
9.840
10.10
64,279
+0.19(+1.92%)
Feb 13, 2013
10.07
10.07
9.770
9.910
92,105
-0.18(-1.78%)
Feb 12, 2013
10.01
10.09
9.940
10.09
63,308
+0.06(+0.60%)
Feb 11, 2013
10.02
10.11
9.940
10.03
29,673
+0.03(+0.30%)
Feb 08, 2013
9.940
10.13
9.920
10.00
77,488
+0.09(+0.91%)
Feb 07, 2013
9.940
10.00
9.620
9.910
66,013
-0.06(-0.60%)
Feb 06, 2013
9.920
9.990
9.710
9.970
59,636
-0.04(-0.40%)
Feb 04, 2013
9.890
10.01
9.890
10.01
122,296
+0.06(+0.60%)
Feb 01, 2013
9.830
10.05
9.710
9.950
118,952
+0.15(+1.53%)
Jan 31, 2013
9.610
9.840
9.530
9.800
137,959
+0.21(+2.19%)
Jan 30, 2013
9.380
9.650
9.320
9.590
72,880
+0.18(+1.91%)
Jan 29, 2013
9.440
9.560
9.320
9.410
99,137
-0.11(-1.16%)
Jan 28, 2013
9.640
9.739
9.430
9.520
89,659
-0.11(-1.14%)
Jan 25, 2013
9.480
9.700
9.110
9.630
165,925
-0.27(-2.73%)
Jan 24, 2013
9.710
10.04
9.710
9.900
101,966
+0.18(+1.85%)
Jan 23, 2013
9.590
9.760
9.570
9.720
301,068
+0.11(+1.14%)
Jan 22, 2013
9.830
9.860
9.490
9.610
156,804
-0.20(-2.04%)
Jan 18, 2013
10.16
10.17
9.790
9.810
91,152
-0.37(-3.63%)
Jan 17, 2013
10.18
10.32
10.15
10.18
54,806
+0.06(+0.59%)
Jan 16, 2013
10.31
10.31
10.12
10.12
76,589
-0.21(-2.03%)
Jan 15, 2013
10.18
10.35
10.18
10.33
53,768
+0.08(+0.78%)
Jan 14, 2013
9.830
10.36
9.650
10.25
84,403
+0.45(+4.59%)
Jan 11, 2013
9.690
9.810
9.620
9.800
50,959
+0.14(+1.45%)
Jan 10, 2013
9.650
9.710
9.540
9.660
37,277
+0.04(+0.42%)
Jan 09, 2013
9.670
9.723
9.540
9.620
72,588
-0.00(-0.00%)
Jan 08, 2013
9.910
9.910
9.620
9.620
80,462
-0.27(-2.73%)
Jan 07, 2013
9.640
10.01
9.640
9.890
79,782
+0.17(+1.75%)
Jan 04, 2013
9.620
9.750
9.470
9.720
97,403
+0.10(+1.04%)
Jan 03, 2013
9.680
9.730
9.550
9.620
113,789
-0.02(-0.21%)
Jan 02, 2013
9.668
9.790
9.480
9.640
145,408
+0.16(+1.69%)
Dec 31, 2012
9.380
9.526
9.330
9.480
99,858
+0.08(+0.85%)
Dec 28, 2012
9.270
9.470
9.150
9.400
73,784
+0.09(+0.97%)
Dec 27, 2012
9.460
9.460
9.300
9.310
159,875
-0.12(-1.27%)
Dec 26, 2012
9.370
9.506
9.340
9.430
73,200
+0.05(+0.53%)
Dec 24, 2012
9.400
9.525
9.350
9.380
97,413
-0.02(-0.21%)
Dec 21, 2012
9.470
9.640
9.280
9.400
335,999
-0.11(-1.16%)
Dec 20, 2012
9.520
9.620
9.440
9.510
171,537
-0.01(-0.15%)
Dec 19, 2012
9.500
9.650
9.440
9.525
154,334
-0.01(-0.06%)
Dec 18, 2012
9.570
9.620
9.460
9.530
87,907
-0.03(-0.31%)
Dec 17, 2012
9.590
9.735
9.490
9.560
112,843
-0.02(-0.21%)
Dec 14, 2012
9.600
9.660
9.500
9.580
58,424
-0.07(-0.73%)
Dec 13, 2012
9.590
9.660
9.518
9.650
69,064
+0.10(+1.05%)
Dec 12, 2012
9.640
9.700
9.550
9.550
105,464
-0.05(-0.52%)
Dec 11, 2012
9.650
9.820
9.545
9.600
291,159
+0.01(+0.10%)
Dec 10, 2012
9.750
9.840
9.550
9.590
236,434
-0.16(-1.64%)
Dec 07, 2012
9.750
9.790
9.699
9.750
93,310
+0.05(+0.52%)
Dec 06, 2012
9.650
9.780
9.530
9.700
233,484
+0.03(+0.31%)
Dec 05, 2012
9.740
9.860
9.660
9.670
110,878
-0.01(-0.10%)
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
.