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 (%)
Jul 31, 2014
8.380
8.475
8.250
8.260
74,973
-0.23(-2.71%)
Jul 30, 2014
8.470
8.530
8.410
8.490
30,210
+0.09(+1.07%)
Jul 29, 2014
8.070
8.430
8.020
8.400
55,374
+0.33(+4.09%)
Jul 28, 2014
8.040
8.240
7.870
8.070
77,598
+0.01(+0.12%)
Jul 25, 2014
8.410
8.910
8.030
8.060
153,293
-0.41(-4.84%)
Jul 24, 2014
8.590
8.720
8.420
8.470
69,941
-0.12(-1.40%)
Jul 23, 2014
8.660
8.870
8.460
8.590
55,933
-0.07(-0.81%)
Jul 22, 2014
8.680
8.890
8.460
8.660
56,095
+0.05(+0.58%)
Jul 21, 2014
8.450
8.720
8.410
8.610
50,106
+0.10(+1.18%)
Jul 18, 2014
8.330
8.550
8.330
8.510
95,111
+0.13(+1.55%)
Jul 17, 2014
8.500
8.600
8.330
8.380
50,985
-0.17(-1.99%)
Jul 16, 2014
8.630
8.640
8.450
8.550
51,545
+0.00(+0.00%)
Jul 15, 2014
8.730
8.830
8.490
8.550
68,511
-0.21(-2.40%)
Jul 14, 2014
8.780
8.890
8.740
8.760
48,097
+0.09(+1.04%)
Jul 11, 2014
8.660
8.770
8.590
8.670
37,032
-0.04(-0.46%)
Jul 10, 2014
8.730
8.868
8.580
8.710
64,432
-0.28(-3.11%)
Jul 09, 2014
8.930
9.040
8.820
8.990
70,238
+0.07(+0.78%)
Jul 08, 2014
9.100
9.100
8.790
8.920
90,577
-0.17(-1.87%)
Jul 07, 2014
9.220
9.240
9.080
9.090
64,245
-0.21(-2.26%)
Jul 03, 2014
9.350
9.300
9.300
9.300
58,200
-0.02(-0.21%)
Jul 02, 2014
9.460
9.530
9.270
9.320
125,247
-0.18(-1.89%)
Jul 01, 2014
9.450
9.530
9.450
9.500
113,026
+0.08(+0.85%)
Jun 30, 2014
9.150
9.450
9.125
9.420
70,539
+0.19(+2.06%)
Jun 27, 2014
8.950
9.314
8.890
9.230
304,387
+0.19(+2.10%)
Jun 26, 2014
8.920
9.100
8.830
9.040
35,072
+0.08(+0.89%)
Jun 25, 2014
8.900
8.990
8.770
8.960
62,977
-0.01(-0.11%)
Jun 24, 2014
9.040
9.500
8.970
8.970
59,287
-0.11(-1.21%)
Jun 23, 2014
9.120
9.120
8.955
9.080
43,832
-0.03(-0.33%)
Jun 20, 2014
9.460
9.460
9.070
9.110
219,401
-0.29(-3.09%)
Jun 19, 2014
9.320
9.480
9.160
9.400
47,282
+0.15(+1.62%)
Jun 18, 2014
9.100
9.285
8.997
9.250
47,430
+0.18(+1.98%)
Jun 17, 2014
8.750
9.150
8.740
9.070
71,138
+0.28(+3.19%)
Jun 16, 2014
8.900
8.930
8.670
8.790
46,165
-0.14(-1.57%)
Jun 13, 2014
8.790
8.960
8.650
8.930
44,998
+0.13(+1.48%)
Jun 12, 2014
8.960
8.960
8.660
8.800
55,707
-0.15(-1.68%)
Jun 11, 2014
9.130
9.170
8.890
8.950
59,199
-0.22(-2.40%)
Jun 10, 2014
9.280
9.420
9.140
9.170
59,653
-0.10(-1.08%)
Jun 06, 2014
9.320
9.400
9.040
9.270
85,094
+0.04(+0.43%)
Jun 05, 2014
8.810
9.240
8.750
9.230
76,539
+0.42(+4.77%)
Jun 04, 2014
8.340
9.020
8.270
8.810
95,191
+0.40(+4.76%)
Jun 03, 2014
8.540
8.610
8.361
8.410
97,860
-0.14(-1.64%)
Jun 02, 2014
8.870
8.870
8.500
8.550
52,781
-0.34(-3.82%)
May 30, 2014
8.860
9.000
8.560
8.890
100,543
+0.06(+0.68%)
May 29, 2014
9.070
9.190
8.790
8.830
75,681
-0.16(-1.78%)
May 28, 2014
8.990
9.130
8.950
8.990
78,406
-0.14(-1.53%)
May 27, 2014
9.000
9.240
8.900
9.130
68,286
+0.24(+2.70%)
May 23, 2014
8.490
8.890
8.890
8.890
61,500
+0.24(+2.77%)
May 22, 2014
8.350
8.650
8.130
8.650
19,416
+0.36(+4.34%)
May 21, 2014
8.290
8.420
8.160
8.290
55,645
+0.04(+0.48%)
May 20, 2014
8.320
8.320
7.900
8.250
200,881
-0.06(-0.72%)
May 19, 2014
8.190
8.890
8.150
8.310
81,056
+0.12(+1.47%)
May 16, 2014
8.160
8.198
8.050
8.190
102,043
+0.01(+0.12%)
May 15, 2014
8.200
8.416
8.090
8.180
76,137
-0.05(-0.61%)
May 14, 2014
8.770
8.948
8.230
8.230
63,057
-0.60(-6.80%)
May 13, 2014
9.070
9.224
8.780
8.830
63,019
-0.25(-2.75%)
May 12, 2014
8.470
9.190
8.470
9.080
82,464
+0.65(+7.71%)
May 09, 2014
8.110
8.470
8.110
8.430
42,796
+0.21(+2.55%)
May 08, 2014
8.500
8.590
8.200
8.220
53,389
-0.32(-3.75%)
May 07, 2014
8.230
8.570
8.160
8.540
82,092
+0.29(+3.52%)
May 06, 2014
8.240
8.390
8.100
8.250
92,116
+0.00(+0.00%)
May 05, 2014
8.420
8.564
8.140
8.250
91,653
-0.23(-2.71%)
May 02, 2014
8.670
8.750
8.400
8.480
106,773
-0.19(-2.19%)
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
.