Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digi Intl Inc (NQ: DGII )

26.90 -0.13 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.07 15.07 14.54 14.73 61,700 -0.30(-2.00%)
Oct 29, 2020 14.62 15.28 14.50 15.03 71,345 +0.29(+1.97%)
Oct 28, 2020 15.00 15.22 14.62 14.74 94,155 -0.71(-4.60%)
Oct 27, 2020 15.36 15.75 15.21 15.45 66,618 +0.07(+0.46%)
Oct 26, 2020 15.52 15.88 15.22 15.38 113,682 -0.48(-3.03%)
Oct 23, 2020 15.96 16.10 15.58 15.86 122,900 -0.03(-0.19%)
Oct 22, 2020 15.92 16.18 15.70 15.89 91,555 +0.05(+0.32%)
Oct 21, 2020 17.07 17.41 15.80 15.84 215,723 -1.29(-7.53%)
Oct 20, 2020 16.75 17.81 16.73 17.13 190,938 +0.49(+2.94%)
Oct 19, 2020 16.80 17.07 16.44 16.64 67,588 -0.08(-0.48%)
Oct 16, 2020 16.93 17.11 16.70 16.72 120,500 -0.26(-1.53%)
Oct 15, 2020 16.33 17.00 16.09 16.98 124,715 +0.37(+2.23%)
Oct 14, 2020 16.70 16.91 16.57 16.61 47,238 -0.11(-0.66%)
Oct 13, 2020 16.68 16.97 16.50 16.72 93,987 -0.19(-1.12%)
Oct 12, 2020 16.73 16.99 16.65 16.91 91,599 +0.23(+1.38%)
Oct 09, 2020 16.59 16.76 16.36 16.68 89,200 +0.31(+1.89%)
Oct 08, 2020 16.41 16.59 16.21 16.37 99,355 +0.16(+0.99%)
Oct 07, 2020 16.24 16.49 16.00 16.21 109,932 +0.12(+0.75%)
Oct 06, 2020 16.25 16.62 15.77 16.09 135,959 -0.10(-0.62%)
Oct 05, 2020 15.81 16.30 15.81 16.19 111,330 +0.54(+3.45%)
Oct 02, 2020 15.34 15.77 15.34 15.65 105,600 +0.00(+0.00%)
Oct 01, 2020 15.80 15.89 15.29 15.65 126,629 +0.02(+0.13%)
Sep 30, 2020 16.03 16.06 15.53 15.63 173,376 -0.35(-2.19%)
Sep 29, 2020 15.46 16.10 15.40 15.98 267,855 +0.74(+4.86%)
Sep 28, 2020 14.66 15.42 14.66 15.24 179,134 +0.66(+4.53%)
Sep 25, 2020 14.61 14.77 14.36 14.58 142,400 -0.12(-0.85%)
Sep 24, 2020 14.62 15.05 14.55 14.71 184,624 +0.09(+0.58%)
Sep 23, 2020 14.95 15.11 14.59 14.62 188,655 -0.41(-2.73%)
Sep 22, 2020 14.96 15.11 14.49 15.03 186,000 +0.22(+1.49%)
Sep 21, 2020 15.15 15.16 14.45 14.81 230,536 -0.58(-3.77%)
Sep 18, 2020 14.77 15.67 14.67 15.39 501,400 +0.89(+6.14%)
Sep 17, 2020 14.36 14.71 14.19 14.50 116,708 -0.12(-0.82%)
Sep 16, 2020 14.76 14.97 14.60 14.62 127,449 -0.06(-0.41%)
Sep 15, 2020 14.88 15.01 14.46 14.68 141,241 -0.07(-0.47%)
Sep 14, 2020 15.03 15.03 14.33 14.75 213,591 -0.13(-0.87%)
Sep 11, 2020 14.51 15.04 14.39 14.88 292,600 +0.61(+4.27%)
Sep 10, 2020 13.62 14.34 13.59 14.27 308,863 +0.74(+5.47%)
Sep 09, 2020 13.42 13.77 13.42 13.53 171,115 +0.13(+0.97%)
Sep 08, 2020 13.38 13.56 13.02 13.40 139,934 -0.18(-1.33%)
Sep 04, 2020 13.70 13.70 13.12 13.58 168,700 +0.01(+0.07%)
Sep 03, 2020 14.12 14.12 13.36 13.57 277,943 -0.56(-3.96%)
Sep 02, 2020 14.03 14.18 13.65 14.13 102,088 +0.20(+1.44%)
Sep 01, 2020 13.52 14.01 13.40 13.93 163,047 +0.31(+2.28%)
Aug 31, 2020 13.83 13.83 13.52 13.62 170,379 -0.08(-0.58%)
Aug 28, 2020 13.73 13.73 13.49 13.70 118,400 +0.12(+0.88%)
Aug 27, 2020 13.83 13.99 13.48 13.58 207,427 -0.32(-2.30%)
Aug 26, 2020 13.56 13.97 13.35 13.90 332,143 +0.31(+2.28%)
Aug 25, 2020 13.56 13.65 13.16 13.59 124,670 +0.16(+1.19%)
Aug 24, 2020 13.46 13.61 13.25 13.43 73,106 +0.15(+1.13%)
Aug 21, 2020 13.61 13.61 13.16 13.28 106,800 -0.33(-2.42%)
Aug 20, 2020 13.62 13.96 13.49 13.61 121,754 -0.21(-1.52%)
Aug 19, 2020 13.94 14.18 13.68 13.82 172,297 -0.18(-1.29%)
Aug 18, 2020 14.52 14.61 13.93 14.00 111,995 -0.46(-3.18%)
Aug 17, 2020 13.99 14.62 13.79 14.46 294,972 +0.63(+4.56%)
Aug 14, 2020 13.47 13.91 13.40 13.83 195,800 +0.27(+1.99%)
Aug 13, 2020 13.80 13.85 13.45 13.56 114,847 -0.20(-1.45%)
Aug 12, 2020 13.86 14.18 13.55 13.76 143,577 -0.06(-0.43%)
Aug 11, 2020 14.74 14.95 13.68 13.82 319,946 +0.00(+0.00%)
Aug 10, 2020 14.42 14.61 13.78 13.82 135,270 -0.48(-3.36%)
Aug 07, 2020 13.18 14.64 13.18 14.30 359,900 +1.54(+12.07%)
Aug 06, 2020 12.67 12.80 12.48 12.76 109,921 +0.03(+0.24%)
Aug 05, 2020 12.53 12.77 12.28 12.73 120,844 +0.41(+3.33%)
Aug 04, 2020 12.62 12.62 12.28 12.32 88,827 -0.27(-2.14%)
Aug 03, 2020 12.21 12.64 12.07 12.59 124,382 +0.47(+3.88%)
Jul 31, 2020 12.09 12.14 11.73 12.12 121,500 -0.06(-0.49%)
Jul 30, 2020 11.89 12.22 11.75 12.18 87,854 +0.06(+0.50%)
Jul 29, 2020 11.62 12.20 11.62 12.12 121,147 +0.50(+4.30%)
Jul 28, 2020 11.75 11.90 11.51 11.62 135,058 -0.24(-2.02%)
Jul 27, 2020 11.35 11.97 11.31 11.86 101,407 +0.56(+4.96%)
Jul 24, 2020 11.52 11.59 11.27 11.30 89,800 -0.33(-2.84%)
Jul 23, 2020 11.24 11.67 11.24 11.63 136,368 +0.35(+3.10%)
Jul 22, 2020 11.44 11.57 11.22 11.28 66,336 -0.26(-2.21%)
Jul 21, 2020 11.43 11.63 11.31 11.54 90,670 +0.26(+2.26%)
Jul 20, 2020 11.35 11.42 11.09 11.28 95,237 -0.09(-0.79%)
Jul 17, 2020 11.15 11.46 11.09 11.37 98,200 +0.29(+2.62%)
Jul 16, 2020 11.15 11.33 10.82 11.08 103,559 -0.19(-1.69%)
Jul 15, 2020 10.99 11.41 10.91 11.27 131,516 +0.53(+4.93%)
Jul 14, 2020 10.64 10.88 10.54 10.74 165,531 +0.04(+0.42%)
Jul 13, 2020 10.87 11.06 10.69 10.70 148,982 -0.11(-0.97%)
Jul 10, 2020 10.73 10.90 10.65 10.80 121,500 +0.10(+0.93%)
Jul 09, 2020 10.85 10.97 10.47 10.70 202,494 -0.14(-1.29%)
Jul 08, 2020 10.62 10.99 10.61 10.84 176,707 +0.27(+2.55%)
Jul 07, 2020 11.25 11.25 10.52 10.57 186,671 -0.81(-7.12%)
Jul 06, 2020 11.51 11.61 11.26 11.38 157,970 +0.19(+1.70%)
Jul 02, 2020 11.44 11.55 11.12 11.19 207,500 +0.01(+0.09%)
Jul 01, 2020 11.62 11.75 11.17 11.18 171,774 -0.47(-4.03%)
Jun 30, 2020 11.18 11.66 11.12 11.65 274,561 +0.47(+4.20%)
Jun 29, 2020 11.01 11.26 10.79 11.18 281,221 +0.39(+3.61%)
Jun 26, 2020 10.53 10.88 10.48 10.79 402,300 +0.10(+0.94%)
Jun 25, 2020 10.36 10.78 10.34 10.69 130,712 +0.30(+2.89%)
Jun 24, 2020 10.55 10.65 10.16 10.39 187,018 -0.35(-3.26%)
Jun 23, 2020 11.02 11.09 10.69 10.74 122,715 -0.05(-0.46%)
Jun 22, 2020 10.34 11.00 10.34 10.79 348,064 +0.48(+4.66%)
Jun 19, 2020 10.62 11.10 10.31 10.31 372,800 -0.48(-4.45%)
Jun 18, 2020 10.85 10.98 10.50 10.79 224,840 +0.00(+0.00%)
Jun 17, 2020 11.31 11.31 10.75 10.79 99,331 -0.52(-4.60%)
Jun 16, 2020 11.50 11.50 11.06 11.31 168,826 +0.26(+2.35%)
Jun 15, 2020 10.53 11.16 10.40 11.05 142,140 +0.15(+1.38%)
Jun 12, 2020 10.56 11.05 10.42 10.90 134,200 +0.78(+7.71%)
Jun 11, 2020 11.06 11.16 10.09 10.12 163,473 -1.46(-12.61%)
Jun 10, 2020 12.18 12.18 11.53 11.58 106,650 -0.58(-4.77%)
Jun 09, 2020 12.18 12.39 12.01 12.16 108,355 -0.24(-1.94%)
Jun 08, 2020 11.97 12.49 11.91 12.40 163,302 +0.71(+6.12%)
Jun 05, 2020 11.88 12.10 11.64 11.69 246,900 +0.26(+2.23%)
Jun 04, 2020 11.46 11.66 11.20 11.43 126,911 -0.14(-1.21%)
Jun 03, 2020 11.35 11.83 11.35 11.57 188,388 +0.36(+3.21%)
Jun 02, 2020 11.30 11.43 11.10 11.21 137,083 -0.04(-0.36%)
Jun 01, 2020 11.16 11.50 11.16 11.25 147,079 +0.12(+1.08%)
May 29, 2020 10.98 11.16 10.55 11.13 142,500 +0.03(+0.27%)
May 28, 2020 11.88 11.88 11.03 11.10 129,567 -0.54(-4.64%)
May 27, 2020 11.53 11.74 11.23 11.64 162,903 +0.27(+2.37%)
May 26, 2020 11.40 11.54 11.30 11.37 128,163 +0.38(+3.41%)
May 22, 2020 11.25 11.25 10.87 10.99 63,300 -0.20(-1.74%)
May 21, 2020 11.37 11.55 11.14 11.19 103,123 -0.22(-1.93%)
May 20, 2020 11.12 11.58 11.04 11.41 121,145 +0.44(+4.01%)
May 19, 2020 10.86 11.36 10.78 10.97 143,008 +0.03(+0.23%)
May 18, 2020 10.80 11.06 10.71 10.95 192,691 +0.52(+4.94%)
May 15, 2020 10.18 10.49 9.990 10.43 170,100 +0.18(+1.76%)
May 14, 2020 10.05 10.30 9.720 10.25 147,032 -0.02(-0.19%)
May 13, 2020 11.02 11.16 9.630 10.27 247,694 -0.91(-8.14%)
May 12, 2020 11.86 11.90 11.06 11.18 278,139 -0.63(-5.33%)
May 11, 2020 12.01 12.29 11.64 11.81 180,974 -0.28(-2.32%)
May 08, 2020 11.50 12.34 11.00 12.09 303,500 +1.05(+9.51%)
May 07, 2020 10.75 11.10 10.57 11.04 128,455 +0.48(+4.55%)
May 06, 2020 10.63 10.73 10.40 10.56 89,584 -0.11(-1.03%)
May 05, 2020 11.00 11.23 10.60 10.67 114,972 -0.12(-1.11%)
May 04, 2020 10.48 10.91 10.20 10.79 129,492 +0.16(+1.51%)
May 01, 2020 10.97 11.38 10.38 10.63 215,200 -0.72(-6.34%)
Apr 30, 2020 11.82 11.88 11.21 11.35 125,282 -0.69(-5.73%)
Apr 29, 2020 11.74 12.18 11.65 12.04 258,588 +0.64(+5.61%)
Apr 28, 2020 10.98 11.84 10.98 11.40 229,004 +0.75(+7.04%)
Apr 27, 2020 10.42 10.71 10.22 10.65 111,217 +0.31(+3.00%)
Apr 24, 2020 10.25 10.39 9.952 10.34 108,500 +0.09(+0.88%)
Apr 23, 2020 10.12 10.60 10.10 10.25 104,406 +0.18(+1.79%)
Apr 22, 2020 9.770 10.16 9.580 10.07 131,765 +0.56(+5.89%)
Apr 21, 2020 10.05 10.19 9.380 9.510 162,145 -0.90(-8.65%)
Apr 20, 2020 9.910 11.20 9.910 10.41 228,818 +0.23(+2.26%)
Apr 17, 2020 9.610 10.27 9.610 10.18 140,500 +0.76(+8.07%)
Apr 16, 2020 9.410 9.640 9.030 9.420 184,146 +0.02(+0.21%)
Apr 15, 2020 9.500 9.620 9.020 9.400 150,769 -0.17(-1.78%)
Apr 14, 2020 10.18 10.37 9.420 9.570 218,372 -0.36(-3.63%)
Apr 13, 2020 10.05 10.05 9.630 9.930 184,429 -0.04(-0.40%)
Apr 09, 2020 9.910 10.47 9.610 9.970 269,500 +0.37(+3.85%)
Apr 08, 2020 9.190 9.740 9.070 9.600 151,353 +0.58(+6.43%)
Apr 07, 2020 9.320 10.04 8.990 9.020 336,479 -0.12(-1.31%)
Apr 06, 2020 8.420 9.660 8.420 9.140 321,967 +1.01(+12.42%)
Apr 03, 2020 9.030 9.030 7.870 8.130 177,400 -0.94(-10.36%)
Apr 02, 2020 8.710 9.200 8.530 9.070 201,719 +0.33(+3.78%)
Apr 01, 2020 9.270 9.270 8.520 8.740 224,456 -0.80(-8.39%)
Mar 31, 2020 9.700 9.940 9.140 9.540 271,790 -0.22(-2.25%)
Mar 30, 2020 9.300 9.810 8.790 9.760 323,104 +0.64(+7.02%)
Mar 27, 2020 9.450 9.520 9.100 9.120 213,600 -0.56(-5.79%)
Mar 26, 2020 8.310 9.680 8.070 9.680 560,274 +1.47(+17.90%)
Mar 25, 2020 8.500 8.800 8.110 8.210 328,897 -0.26(-3.07%)
Mar 24, 2020 8.930 9.090 8.110 8.470 400,575 +0.01(+0.12%)
Mar 23, 2020 7.770 8.550 7.520 8.460 223,138 +0.72(+9.30%)
Mar 20, 2020 6.410 8.150 6.410 7.740 441,000 +1.34(+20.94%)
Mar 19, 2020 6.950 7.350 6.180 6.400 497,908 -0.47(-6.84%)
Mar 18, 2020 8.990 9.130 6.860 6.870 259,234 -2.57(-27.22%)
Mar 17, 2020 9.160 9.520 8.470 9.440 380,337 +0.32(+3.51%)
Mar 16, 2020 10.00 10.00 9.020 9.120 243,828 -1.07(-10.50%)
Mar 13, 2020 10.18 10.28 9.200 10.19 250,600 +0.38(+3.87%)
Mar 12, 2020 10.51 10.65 9.670 9.810 320,303 -1.48(-13.11%)
Mar 11, 2020 11.93 12.06 11.00 11.29 285,780 -0.98(-7.99%)
Mar 10, 2020 11.87 12.27 11.33 12.27 336,511 +0.65(+5.59%)
Mar 09, 2020 12.16 12.16 11.19 11.62 326,993 -1.24(-9.64%)
Mar 06, 2020 13.23 13.36 12.51 12.86 183,200 -0.59(-4.39%)
Mar 05, 2020 13.72 13.86 13.12 13.45 181,507 -0.57(-4.07%)
Mar 04, 2020 13.41 14.07 13.30 14.02 278,941 +0.75(+5.65%)
Mar 03, 2020 13.32 13.59 13.00 13.27 199,299 -0.05(-0.38%)
Mar 02, 2020 13.20 13.44 12.84 13.32 296,558 +0.08(+0.60%)
Feb 28, 2020 12.91 13.31 12.51 13.24 532,400 -0.16(-1.19%)
Feb 27, 2020 13.81 13.94 13.18 13.40 524,381 -0.70(-4.96%)
Feb 26, 2020 14.17 14.38 13.92 14.10 251,423 -0.05(-0.39%)
Feb 25, 2020 14.64 14.64 13.93 14.15 326,921 -0.48(-3.25%)
Feb 24, 2020 14.52 14.78 14.35 14.63 195,902 -0.38(-2.56%)
Feb 21, 2020 14.91 15.05 14.67 15.02 198,900 +0.05(+0.37%)
Feb 20, 2020 14.79 15.07 14.73 14.96 239,737 +0.17(+1.15%)
Feb 19, 2020 14.70 15.03 14.70 14.79 197,272 +0.09(+0.61%)
Feb 18, 2020 14.75 14.85 14.50 14.70 187,182 -0.12(-0.81%)
Feb 14, 2020 14.71 14.91 14.54 14.82 138,800 +0.09(+0.61%)
Feb 13, 2020 14.55 14.84 14.46 14.73 179,953 -0.08(-0.54%)
Feb 12, 2020 15.12 15.12 14.63 14.81 208,297 -0.32(-2.12%)
Feb 11, 2020 14.98 15.25 14.87 15.13 211,006 +0.19(+1.27%)
Feb 10, 2020 15.24 15.34 14.64 14.94 564,357 +0.28(+1.91%)
Feb 07, 2020 14.45 14.74 14.35 14.66 412,300 +0.28(+1.95%)
Feb 06, 2020 14.27 14.52 14.00 14.38 269,017 +0.19(+1.34%)
Feb 05, 2020 13.98 14.32 13.67 14.19 495,242 +0.27(+1.94%)
Feb 04, 2020 14.52 14.60 13.58 13.92 993,277 -0.44(-3.06%)
Feb 03, 2020 15.94 16.12 14.29 14.36 841,183 -1.44(-9.09%)
Jan 31, 2020 16.05 16.93 14.89 15.79 1,369,400 -0.94(-5.59%)
Jan 30, 2020 16.30 16.73 16.21 16.73 320,106 +0.32(+1.95%)
Jan 29, 2020 16.64 16.70 16.19 16.41 239,002 -0.12(-0.73%)
Jan 28, 2020 16.16 16.57 16.05 16.53 196,940 +0.51(+3.15%)
Jan 27, 2020 16.11 16.34 15.86 16.02 151,635 -0.33(-2.02%)
Jan 24, 2020 16.87 16.87 16.14 16.36 160,000 -0.47(-2.82%)
Jan 23, 2020 16.47 16.87 16.24 16.83 257,440 +0.32(+1.94%)
Jan 22, 2020 16.91 17.03 16.48 16.51 197,781 -0.39(-2.31%)
Jan 21, 2020 17.56 17.56 16.86 16.90 162,762 -0.59(-3.37%)
Jan 17, 2020 17.76 17.78 17.37 17.49 174,200 -0.16(-0.91%)
Jan 16, 2020 17.64 17.93 17.55 17.65 96,223 +0.11(+0.63%)
Jan 15, 2020 17.49 17.75 17.43 17.54 130,904 +0.09(+0.54%)
Jan 14, 2020 17.70 17.77 17.22 17.45 247,468 -0.25(-1.44%)
Jan 13, 2020 17.35 17.79 17.33 17.70 123,594 +0.34(+1.96%)
Jan 10, 2020 17.33 17.55 17.18 17.36 165,400 +0.05(+0.29%)
Jan 09, 2020 17.57 17.88 17.26 17.31 529,902 -0.26(-1.48%)
Jan 08, 2020 17.49 17.75 17.40 17.57 144,442 +0.17(+0.98%)
Jan 07, 2020 17.52 17.53 17.31 17.40 187,228 -0.15(-0.85%)
Jan 06, 2020 17.49 17.60 16.99 17.55 186,338 -0.11(-0.62%)
Jan 03, 2020 17.39 17.66 17.26 17.66 169,400 +0.03(+0.17%)
Jan 02, 2020 17.93 17.93 17.41 17.63 94,651 -0.09(-0.51%)
Dec 31, 2019 18.16 18.29 17.57 17.72 202,400 -0.34(-1.88%)
Dec 30, 2019 17.48 18.14 17.11 18.06 819,479 +0.70(+4.03%)
Dec 27, 2019 17.56 17.60 17.22 17.36 100,400 -0.18(-1.03%)
Dec 26, 2019 17.90 17.98 17.44 17.54 86,311 -0.24(-1.35%)
Dec 24, 2019 17.82 17.83 17.61 17.78 51,400 -0.05(-0.28%)
Dec 23, 2019 18.08 18.14 17.80 17.83 113,986 -0.29(-1.60%)
Dec 20, 2019 18.72 18.74 17.73 18.12 1,145,900 -0.56(-3.00%)
Dec 19, 2019 18.95 18.95 18.32 18.68 295,719 +0.08(+0.43%)
Dec 18, 2019 18.39 18.68 18.32 18.60 300,690 +0.38(+2.09%)
Dec 17, 2019 17.60 18.28 17.60 18.22 267,097 +0.73(+4.17%)
Dec 16, 2019 17.07 17.86 16.85 17.49 393,976 +0.49(+2.88%)
Dec 13, 2019 17.11 17.40 16.93 17.00 124,700 -0.18(-1.02%)
Dec 12, 2019 17.27 17.48 17.14 17.18 168,670 -0.04(-0.26%)
Dec 11, 2019 17.31 17.37 17.11 17.22 152,910 +0.02(+0.12%)
Dec 10, 2019 17.10 17.33 16.79 17.20 133,353 +0.10(+0.58%)
Dec 09, 2019 17.32 17.46 17.07 17.10 194,262 -0.22(-1.27%)
Dec 06, 2019 17.51 17.80 17.05 17.32 340,600 -0.21(-1.20%)
Dec 05, 2019 17.42 17.70 17.19 17.53 248,231 +0.11(+0.63%)
Dec 04, 2019 17.93 18.15 17.35 17.42 285,358 -0.43(-2.41%)
Dec 03, 2019 17.48 17.95 17.35 17.85 259,975 +0.38(+2.18%)
Dec 02, 2019 17.94 18.05 17.27 17.47 174,577 -0.37(-2.07%)
Nov 29, 2019 17.88 18.01 17.69 17.84 67,700 -0.10(-0.56%)
Nov 27, 2019 17.75 18.10 17.68 17.94 121,300 +0.16(+0.90%)
Nov 26, 2019 17.92 18.21 17.55 17.78 208,441 -0.31(-1.71%)
Nov 25, 2019 18.04 18.77 17.77 18.09 320,834 -0.34(-1.82%)
Nov 22, 2019 18.12 18.53 17.94 18.43 314,500 +0.27(+1.49%)
Nov 21, 2019 18.53 18.58 17.81 18.16 161,458 -0.32(-1.76%)
Nov 20, 2019 18.21 18.99 18.20 18.48 400,311 +0.29(+1.57%)
Nov 19, 2019 17.56 18.29 17.56 18.20 580,813 -0.02(-0.14%)
Nov 18, 2019 17.59 18.50 17.49 18.22 445,113 +0.86(+4.95%)
Nov 15, 2019 16.88 17.45 16.08 17.36 612,300 +2.26(+14.97%)
Nov 14, 2019 14.73 15.27 14.43 15.10 326,605 +0.33(+2.23%)
Nov 13, 2019 14.81 14.91 14.52 14.77 129,483 -0.12(-0.81%)
Nov 12, 2019 14.96 15.10 14.86 14.89 155,247 +0.04(+0.27%)
Nov 11, 2019 14.95 14.95 14.56 14.85 123,057 -0.09(-0.60%)
Nov 08, 2019 14.86 15.87 14.50 14.94 214,900 +0.78(+5.51%)
Nov 07, 2019 14.23 14.33 14.06 14.16 63,994 +0.06(+0.43%)
Nov 06, 2019 14.37 14.50 14.01 14.10 105,911 -0.24(-1.67%)
Nov 05, 2019 14.60 14.60 14.33 14.34 64,194 -0.13(-0.90%)
Nov 04, 2019 14.83 14.84 14.44 14.47 86,435 -0.17(-1.16%)
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.