$10.57 +1.31 (%) Digi International Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGII historical data

Date Open High Low Close Volume
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
4/6/20168.698.838.628.6752,686
4/5/20168.778.958.668.7795,043
4/4/20168.868.968.788.8173,083
4/1/20169.389.388.828.89110,834
3/31/20168.859.458.829.43258,835
3/30/20169.009.008.798.8562,492
3/29/20168.578.998.558.9597,204
3/28/20168.908.908.528.6644,044
3/24/20168.738.988.708.8579,529
3/23/20168.839.058.708.80108,804
3/22/20169.259.258.788.85120,485
3/21/20168.769.358.769.30114,526
3/18/20169.009.178.708.73319,007
3/17/20168.499.058.398.94130,944
3/16/20168.378.508.338.4959,265
3/15/20168.618.618.348.3667,648
3/14/20168.638.748.488.6440,014
3/11/20168.608.738.528.6665,079
3/10/20168.788.818.488.55120,818
3/9/20168.858.968.698.75155,587
3/8/20168.758.918.648.82105,433
3/7/20168.598.828.598.8287,132
3/4/20168.668.768.638.6551,462
3/3/20168.728.818.598.6760,204
3/2/20168.668.858.638.7593,099
3/1/20168.588.698.498.69113,475
2/29/20168.548.738.478.4997,091
2/26/20168.568.698.488.5880,708
2/25/20168.408.608.398.4984,346
2/24/20168.388.498.248.41135,035
2/23/20168.508.578.378.47161,734
2/22/20168.618.778.488.50178,278
2/19/20168.578.698.508.5968,661
2/18/20168.618.738.538.5980,365
2/17/20168.518.708.438.5685,220
2/16/20168.328.608.278.47115,397
2/12/20168.118.287.708.27117,661
2/11/20168.178.187.877.88135,424
2/10/20168.358.588.288.2955,488
2/9/20168.398.568.218.2980,300
2/8/20168.468.628.268.48132,376
2/5/20168.838.848.408.56108,436
2/4/20168.948.998.728.83110,226
2/3/20168.788.938.618.89121,835
2/2/20169.079.198.668.74111,145
2/1/20169.119.268.909.19152,336
1/29/20168.909.218.839.12266,455
1/28/20168.878.948.748.91233,859
1/27/20169.009.008.678.83258,186
1/26/20168.669.078.439.03302,396
1/25/20169.119.638.488.62853,089
1/22/20169.509.568.568.78941,563
1/21/201610.5110.589.7610.45177,436
1/20/201610.2110.519.8410.40124,951
1/19/201610.4910.6310.2410.41152,363
1/15/201610.3110.479.9910.47178,136
1/14/201610.5512.2310.4810.62156,089
1/13/201610.8110.8410.4210.4597,295
1/12/201611.0011.0010.6110.80103,818
1/11/201610.8410.9710.7510.88109,688
1/8/201610.9711.1610.6810.74312,564
1/7/201610.9211.0510.7210.85124,010
1/6/201610.8411.1610.8411.04149,742
1/5/201610.8811.1210.6911.03130,947
1/4/201611.2311.2510.7710.83195,157
12/31/201511.7111.9611.3411.38142,222
12/30/201511.6911.7911.6411.67116,253
12/29/201511.3911.7111.1411.67144,199
12/28/201511.8211.8511.3411.40116,504
12/24/201511.7212.0011.7211.9459,380
12/23/201512.0012.0011.7411.7683,811
12/22/201511.5711.9011.3711.88152,995
12/21/201511.8312.0211.4111.64225,683
12/18/201511.8611.9711.6611.74598,310
12/17/201512.0712.4811.9011.93217,546
12/16/201512.1212.2511.5012.09109,984
12/15/201511.9012.1511.5912.08156,636
12/14/201511.9111.9111.6711.80165,422
12/11/201512.0812.2511.7512.0295,889
12/10/201512.4612.5112.2212.2779,346
12/9/201512.5312.7012.4012.49101,516
12/8/201512.5912.7012.2512.5479,729
12/7/201512.6812.6812.5512.64132,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center