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 (%)
Aug 31, 2017
9.100
9.250
9.100
9.200
43,133
+0.10(+1.10%)
Aug 30, 2017
9.200
9.200
9.100
9.100
26,740
-0.10(-1.09%)
Aug 29, 2017
9.050
9.300
9.050
9.200
58,841
+0.10(+1.10%)
Aug 28, 2017
9.250
9.300
8.950
9.100
71,397
-0.18(-1.89%)
Aug 25, 2017
9.200
9.350
9.050
9.275
36,269
+0.08(+0.82%)
Aug 24, 2017
9.050
9.250
8.975
9.200
73,199
+0.17(+1.94%)
Aug 23, 2017
8.800
9.250
8.800
9.025
65,842
+0.12(+1.40%)
Aug 22, 2017
8.800
9.000
8.800
8.900
56,365
+0.05(+0.56%)
Aug 21, 2017
8.550
9.000
8.550
8.850
84,755
+0.25(+2.91%)
Aug 18, 2017
8.700
8.900
8.500
8.600
168,962
-0.25(-2.82%)
Aug 17, 2017
8.900
9.300
8.800
8.850
99,789
-0.05(-0.56%)
Aug 16, 2017
9.050
9.550
8.900
8.900
134,527
-0.15(-1.66%)
Aug 15, 2017
9.250
9.350
8.950
9.050
70,107
-0.15(-1.63%)
Aug 14, 2017
9.100
9.350
9.050
9.200
89,435
+0.15(+1.66%)
Aug 11, 2017
9.250
9.250
8.950
9.050
94,703
-0.15(-1.63%)
Aug 10, 2017
9.150
9.200
9.050
9.200
47,124
-0.05(-0.54%)
Aug 09, 2017
9.200
9.450
9.200
9.250
61,308
-0.10(-1.07%)
Aug 08, 2017
9.300
9.650
9.250
9.350
48,126
+0.00(+0.00%)
Aug 07, 2017
9.450
9.500
9.250
9.350
52,327
-0.20(-2.09%)
Aug 04, 2017
9.400
9.650
9.350
9.550
56,943
+0.10(+1.06%)
Aug 03, 2017
10.00
10.05
9.200
9.450
106,619
-0.50(-5.03%)
Aug 02, 2017
10.25
10.25
9.925
9.950
112,182
-0.30(-2.93%)
Aug 01, 2017
10.45
10.45
10.15
10.25
76,265
-0.20(-1.91%)
Jul 31, 2017
9.900
10.65
9.900
10.45
352,144
+0.55(+5.56%)
Jul 28, 2017
10.00
10.10
9.800
9.900
115,761
-0.15(-1.49%)
Jul 27, 2017
10.10
10.15
9.800
10.05
59,091
+0.05(+0.50%)
Jul 26, 2017
10.10
10.15
9.975
10.00
42,859
-0.10(-0.99%)
Jul 25, 2017
10.15
10.16
10.10
10.10
67,513
+0.00(+0.00%)
Jul 24, 2017
10.00
10.15
9.950
10.10
48,987
+0.05(+0.50%)
Jul 21, 2017
10.15
10.15
9.900
10.05
83,309
+0.00(+0.00%)
Jul 20, 2017
10.15
10.00
10.05
43,504
-0.10(-0.99%)
Jul 19, 2017
10.05
10.15
9.950
10.15
61,466
+0.15(+1.50%)
Jul 18, 2017
9.950
10.00
9.950
10.00
43,024
-0.03(-0.25%)
Jul 17, 2017
10.15
10.15
9.950
10.03
57,437
-0.12(-1.23%)
Jul 14, 2017
10.00
10.15
9.950
10.15
48,258
+0.10(+1.00%)
Jul 13, 2017
10.10
10.12
9.660
10.05
65,309
+0.00(+0.00%)
Jul 12, 2017
10.05
10.18
10.00
10.05
139,321
-0.05(-0.50%)
Jul 11, 2017
10.00
10.10
9.925
10.10
113,638
+0.10(+1.00%)
Jul 10, 2017
9.950
10.10
9.950
10.00
92,585
-0.05(-0.50%)
Jul 07, 2017
10.00
10.10
9.867
10.05
84,141
+0.10(+1.01%)
Jul 06, 2017
9.950
10.10
9.800
9.950
80,677
-0.05(-0.50%)
Jul 05, 2017
9.900
10.10
9.850
10.00
63,627
+0.10(+1.01%)
Jul 03, 2017
10.15
10.15
9.805
9.900
39,957
-0.25(-2.46%)
Jun 30, 2017
10.05
10.15
9.879
10.15
82,175
+0.15(+1.50%)
Jun 29, 2017
10.15
10.15
9.875
10.00
54,685
-0.15(-1.48%)
Jun 28, 2017
9.950
10.18
9.950
10.15
113,539
+0.30(+3.05%)
Jun 27, 2017
9.950
10.15
9.850
9.850
111,071
-0.10(-1.01%)
Jun 26, 2017
9.900
10.00
9.750
9.950
117,669
+0.05(+0.51%)
Jun 23, 2017
10.05
9.550
9.900
239,987
+0.25(+2.59%)
Jun 22, 2017
9.600
9.750
9.500
9.650
37,973
+0.10(+1.05%)
Jun 21, 2017
9.700
9.750
9.550
9.550
47,387
-0.15(-1.55%)
Jun 20, 2017
9.650
9.900
9.600
9.700
54,340
+0.00(+0.00%)
Jun 19, 2017
9.700
9.750
9.525
9.700
51,107
+0.05(+0.52%)
Jun 16, 2017
9.600
9.850
9.550
9.650
125,659
+0.00(+0.00%)
Jun 15, 2017
9.600
9.850
9.500
9.650
51,923
+0.00(+0.00%)
Jun 14, 2017
9.750
9.800
9.600
9.650
56,771
-0.10(-1.03%)
Jun 13, 2017
9.800
9.950
9.700
9.750
87,806
-0.05(-0.51%)
Jun 12, 2017
9.950
10.00
9.800
9.800
70,142
-0.15(-1.51%)
Jun 09, 2017
10.00
10.00
9.800
9.950
87,736
+0.00(+0.00%)
Jun 08, 2017
9.800
10.00
9.750
9.950
65,199
+0.17(+1.79%)
Jun 07, 2017
9.850
9.950
9.750
9.775
55,282
-0.07(-0.76%)
Jun 06, 2017
9.700
9.975
9.650
9.850
59,308
+0.10(+1.03%)
Jun 05, 2017
9.950
9.950
9.650
9.750
69,373
-0.15(-1.52%)
Jun 02, 2017
9.700
9.900
9.650
9.900
116,618
+0.25(+2.59%)
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
.