$11.72 +0.02 (%) Digi International Inc - NASDAQ

Aug. 26, 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
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
5/3/201610.6510.7110.2210.5280,731
5/2/201610.5710.8410.3210.78139,909
4/29/20169.5111.019.5110.57223,015
4/28/20169.309.499.199.2673,371
4/27/20169.269.429.209.3195,525
4/26/20169.219.389.169.2449,658
4/25/20169.349.389.159.2167,248
4/22/20169.199.429.189.4095,150
4/21/20169.129.259.029.2192,922
4/20/20169.109.188.979.17108,379
4/19/20169.119.198.999.0946,957
4/18/20168.909.138.839.1086,018
4/15/20168.989.028.908.9231,584
4/14/20169.219.258.959.0451,631
4/13/20169.039.239.009.1779,787
4/12/20168.949.058.799.00167,856
4/11/20168.768.928.548.87110,271
4/8/20168.568.758.548.6948,314
4/7/20168.598.698.378.46378,779
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center