$7.50 -0.08 (%) Digi International Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/20147.567.717.477.5078,873
9/29/20147.517.747.497.58164,186
9/26/20147.477.717.467.6254,873
9/25/20147.677.817.467.4868,252
9/24/20147.757.947.677.7155,865
9/23/20147.898.017.717.7261,320
9/22/20147.848.007.847.9066,908
9/19/20148.228.307.907.96207,104
9/18/20148.128.308.128.2051,852
9/17/20148.258.358.048.1056,746
9/16/20148.188.348.098.2747,047
9/15/20148.338.338.148.2244,317
9/12/20148.478.508.318.3951,447
9/11/20148.388.498.378.4436,034
9/10/20148.288.488.288.4649,220
9/9/20148.378.478.248.2854,947
9/8/20148.338.458.328.4231,983
9/5/20148.288.478.148.3636,716
9/4/20148.358.458.278.3335,059
9/3/20148.458.618.308.3553,885
9/2/20148.408.498.388.4243,458
8/29/20148.278.388.248.3451,862
8/28/20148.288.458.238.2740,201
8/27/20148.458.538.308.3630,786
8/26/20148.358.498.308.4340,908
8/25/20148.428.578.328.3639,025
8/22/20148.248.508.238.3742,829
8/21/20148.258.268.068.2572,576
8/20/20148.468.468.228.2737,848
8/19/20148.558.718.528.5439,277
8/18/20148.448.638.368.5748,757
8/15/20148.488.538.228.3254,352
8/14/20148.338.428.108.3539,304
8/13/20148.178.368.178.3039,343
8/12/20148.208.318.098.1835,224
8/11/20148.368.398.228.2748,263
8/8/20148.038.317.978.2860,303
8/7/20148.238.268.048.0540,276
8/6/20147.928.267.928.17103,780
8/5/20147.928.007.877.9975,226
8/4/20148.118.177.897.9597,800
8/1/20148.298.377.958.09102,510
7/31/20148.388.488.258.2675,753
7/30/20148.478.538.418.4930,210
7/29/20148.078.448.028.4055,374
7/28/20148.048.247.878.0777,598
7/25/20148.418.918.038.06153,293
7/24/20148.598.728.428.4769,941
7/23/20148.668.878.468.5955,933
7/22/20148.688.898.468.6656,095
7/21/20148.458.728.418.6150,106
7/18/20148.338.558.338.5195,111
7/17/20148.508.608.338.3850,985
7/16/20148.638.648.458.5551,545
7/15/20148.738.838.498.5568,511
7/14/20148.788.898.748.7648,959
7/11/20148.668.778.598.6737,032
7/10/20148.738.878.588.7164,432
7/9/20148.939.048.828.9970,238
7/8/20149.109.108.798.9291,267
7/7/20149.229.249.089.0966,298
7/3/20149.359.459.299.3058,198
7/2/20149.469.539.279.32125,764
7/1/20149.459.539.459.50114,854
6/30/20149.159.459.139.4271,174
6/27/20148.959.318.899.23304,387
6/26/20148.929.108.839.0435,072
6/25/20148.908.998.778.9662,977
6/24/20149.049.508.978.9761,009
6/23/20149.129.128.969.0843,832
6/20/20149.469.469.079.11219,401
6/19/20149.329.489.169.4047,282
6/18/20149.109.299.009.2547,430
6/17/20148.759.158.749.0771,138
6/16/20148.908.938.678.7946,165
6/13/20148.798.968.658.9344,998
6/12/20148.968.968.668.8056,480
6/11/20149.139.178.898.9560,511
6/10/20149.289.429.149.1760,385
6/9/20149.229.599.119.3487,879
6/6/20149.329.519.049.2785,094
6/5/20148.819.248.759.2378,833
6/4/20148.349.028.278.8195,191
6/3/20148.548.618.368.4197,860
6/2/20148.878.878.508.5553,125
5/30/20148.869.008.568.89100,543
5/29/20149.079.198.798.8375,681
5/28/20148.999.138.958.9978,406
5/27/20149.009.248.909.1368,286
5/23/20148.498.898.498.8961,500
5/22/20148.358.658.138.4745,120
5/21/20148.298.428.168.2956,053
5/20/20148.328.327.908.25204,161
5/19/20148.198.898.158.3181,056
5/16/20148.168.208.058.19102,043
5/15/20148.208.428.098.1876,677
5/14/20148.778.958.238.2363,738
5/13/20149.079.228.788.8396,784
5/12/20148.479.198.479.0883,297
5/9/20148.118.478.118.4342,796
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center