$11.64 -0.30 (%) Digi International Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGII historical data

Date Open High Low Close Volume
9/23/201611.8712.0211.5511.6472,556
9/22/201611.5511.9911.4611.9478,479
9/21/201611.1611.4711.0911.39120,093
9/20/201611.5711.6010.9711.0474,640
9/19/201611.7211.8011.4611.4755,048
9/16/201611.4511.7211.3111.70253,494
9/15/201611.1811.5011.1711.4661,034
9/14/201611.1811.2311.0311.1225,168
9/13/201611.4211.4911.1311.1340,571
9/12/201611.1611.4911.1611.4849,408
9/9/201611.8211.8811.2811.2951,443
9/8/201611.9912.0011.8211.9638,902
9/7/201612.0712.1011.9111.9938,038
9/6/201612.0812.1611.9412.0558,138
9/2/201611.4712.0211.4711.9595,939
9/1/201611.4011.4911.3411.47113,702
8/31/201611.7311.7311.4711.47108,275
8/30/201611.6811.8111.6811.7236,035
8/29/201611.6611.8111.5411.6639,264
8/26/201611.7211.8511.5911.7249,284
8/25/201611.9912.0411.6511.7083,255
8/24/201612.4012.4112.0112.09106,980
8/23/201612.2612.4912.2412.3840,661
8/22/201612.3712.4512.0112.20111,289
8/19/201611.7712.4511.7712.33139,506
8/18/201611.5811.8611.2611.7741,316
8/17/201611.8111.8411.5711.6368,679
8/16/201611.7311.8511.7011.8333,772
8/15/201611.6411.8311.6411.7245,187
8/12/201611.7911.8111.3411.6440,577
8/11/201611.7311.8911.7211.8162,532
8/10/201611.7411.8111.6411.7657,399
8/9/201611.7711.8311.7011.7651,892
8/8/201611.6011.7711.5711.7243,779
8/5/201611.4611.6911.1311.6059,010
8/4/201611.0711.4211.0411.3355,639
8/3/201610.9111.2610.8011.1655,391
8/2/201611.0011.0310.7210.9670,347
8/1/201611.1211.3110.9711.0062,686
7/29/201611.9511.9510.8111.11143,473
7/28/201611.2911.4811.1111.3253,531
7/27/201611.0711.3310.8311.3050,623
7/26/201610.9511.0810.7311.0527,922
7/25/201610.9211.0010.8810.9221,878
7/22/201610.9511.0310.8410.9227,093
7/21/201610.9210.9510.8310.9033,096
7/20/201610.9211.0310.7710.9244,444
7/19/201610.9011.0510.8510.8636,141
7/18/201611.0711.0710.2810.8968,089
7/15/201611.0511.0810.9011.0344,449
7/14/201611.0411.0910.8810.9342,296
7/13/201610.8310.9910.7610.9775,101
7/12/201610.5710.8810.0210.8196,801
7/11/201610.4010.6710.3510.5253,142
7/8/201610.3910.399.7910.3081,144
7/7/201610.2211.0010.0210.2347,393
7/6/201610.1410.3010.0210.2244,662
7/5/201610.3610.5810.1010.2263,692
7/1/201610.6710.6910.1710.3759,003
6/30/201610.3010.7410.0810.7383,980
6/29/201610.1310.349.4610.3471,413
6/28/20169.8010.209.7510.0599,648
6/27/201610.2910.329.699.71161,331
6/24/201610.6010.7610.3210.40296,421
6/23/201611.1111.2610.9611.1255,910
6/22/201611.0911.2210.8510.9753,026
6/21/201611.1911.2810.9211.0752,698
6/20/201610.9511.3510.9511.1579,208
6/17/201611.1011.1410.7810.81140,771
6/16/201611.1211.1410.7511.1035,614
6/15/201611.1911.1910.9310.9532,549
6/14/201611.0211.2210.3511.1237,650
6/13/201611.0311.3110.8311.0246,616
6/10/201611.0211.2210.8611.0452,424
6/9/201611.2611.2610.5111.0839,948
6/8/201611.2811.3610.5911.2726,510
6/7/201611.3911.5911.1811.2536,688
6/6/201611.2411.4910.9511.4255,319
6/3/201611.4111.4611.1411.3059,032
6/2/201611.2711.6911.1211.5880,490
6/1/201610.9511.2710.9311.1960,754
5/31/201611.0911.1510.8511.04111,306
5/27/201611.1411.2310.9311.0967,327
5/26/201611.3011.4511.0811.1529,880
5/25/201611.2111.6211.0911.2177,020
5/24/201610.8411.2510.8411.1761,593
5/23/201610.9911.1210.7610.8045,175
5/20/201610.6111.0410.3111.0188,591
5/19/201610.7910.8110.5010.5932,850
5/18/201610.5810.9710.5410.8357,230
5/17/201611.1011.1010.5410.6074,776
5/16/201611.0811.1610.5311.1247,124
5/13/201611.1711.2711.0111.0982,234
5/12/201611.2211.4011.1511.1961,283
5/11/201611.2811.2811.1911.2055,111
5/10/201611.0011.4010.9911.29125,773
5/9/201610.8811.0410.6011.0183,896
5/6/201610.2811.0010.2110.81169,858
5/5/201610.6210.7110.2410.28103,552
5/4/201610.5010.7310.4210.5589,153
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center