$9.83 +0.10 (%) Digi International Inc - NASDAQ

Mar. 26, 2015 | 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
3/26/20159.709.859.699.8361,789
3/25/201510.4010.419.729.7375,522
3/24/201510.3410.6310.3210.3967,633
3/23/201510.2510.4210.2510.3384,933
3/20/201510.3010.439.9610.34148,719
3/19/201510.2710.3610.1410.24107,018
3/18/201510.3710.3710.0610.3347,925
3/17/201510.1810.4510.1610.4251,646
3/16/201510.2610.2610.0510.1865,138
3/13/201510.2310.3810.0010.2452,620
3/12/201510.1910.3310.0210.2892,079
3/11/20159.9910.249.9410.0948,378
3/10/201510.0110.119.9510.0066,294
3/9/201510.1410.2710.0410.1553,183
3/6/201510.1310.2210.0710.0858,359
3/5/201510.4310.4310.0710.2545,967
3/4/201510.4510.5410.3010.4557,616
3/3/201510.5410.7210.4910.5355,111
3/2/201510.6010.7810.4410.6246,023
2/27/201510.7410.7410.5710.5850,969
2/26/201510.3810.7610.3010.7461,095
2/25/201510.3310.4110.3010.3947,809
2/24/201510.2210.3910.1210.3077,980
2/23/201510.1210.299.8510.2476,789
2/20/201510.2810.2810.0410.2055,988
2/19/201510.2210.3710.1310.3229,009
2/18/201510.2510.2810.1610.2836,031
2/17/201510.3410.3410.1110.2342,820
2/13/201510.1310.3310.1110.3166,925
2/12/201510.1610.2210.1110.1569,758
2/11/201510.0910.2010.0110.1441,343
2/10/201510.2010.259.6410.16134,319
2/9/201510.2410.3910.1410.1545,710
2/6/201510.1610.359.9810.33281,274
2/5/201510.2210.3610.1310.2074,219
2/4/201510.0510.379.7010.23129,674
2/3/201510.2810.4410.0410.1197,650
2/2/20159.6210.299.5910.20138,805
1/30/20159.409.669.359.55274,543
1/29/20159.289.519.039.5062,785
1/28/20159.509.509.139.2677,618
1/27/20159.269.509.179.46191,788
1/26/20159.049.438.919.4265,456
1/23/20158.889.098.589.04153,977
1/22/20158.408.938.318.9193,340
1/21/20158.278.398.238.3567,299
1/20/20158.518.518.248.2634,671
1/16/20158.358.508.278.4950,246
1/15/20158.758.778.368.3832,204
1/14/20158.698.758.548.7023,342
1/13/20158.698.978.568.7663,802
1/12/20158.568.698.458.6343,013
1/9/20158.878.888.548.5982,072
1/8/20159.069.098.818.90253,551
1/7/20159.049.068.889.0266,918
1/6/20159.039.208.878.94111,424
1/5/20159.159.379.129.2375,809
1/2/20159.299.378.969.2662,966
12/31/20149.199.459.129.2985,349
12/30/20149.239.319.129.1933,391
12/29/20149.049.399.009.2891,719
12/26/20149.159.379.029.0787,142
12/24/20149.019.189.019.1539,709
12/23/20148.959.148.829.0082,241
12/22/20148.658.958.608.9289,366
12/19/20148.488.768.428.71412,504
12/18/20148.428.578.278.51111,950
12/17/20148.128.347.978.30119,546
12/16/20147.858.197.788.11165,224
12/15/20147.988.077.937.9397,854
12/12/20147.868.047.807.9092,145
12/11/20148.148.307.887.9172,275
12/10/20148.448.458.098.0998,111
12/9/20148.168.698.128.45152,254
12/8/20147.848.307.848.26221,921
12/5/20147.348.097.348.01114,074
12/4/20147.457.617.287.3599,482
12/3/20147.257.717.147.41395,226
12/2/20147.267.507.197.2565,861
12/1/20147.157.417.067.2686,402
11/28/20147.337.337.137.1443,768
11/26/20147.247.347.227.2598,767
11/25/20147.507.537.227.22233,376
11/24/20147.407.517.347.5058,757
11/21/20147.547.557.337.3560,389
11/20/20147.227.437.227.4045,645
11/19/20147.397.397.157.2356,981
11/18/20147.287.437.257.3747,651
11/17/20147.497.497.227.2564,138
11/14/20147.567.577.437.5098,019
11/13/20147.577.627.487.5466,799
11/12/20147.807.906.957.59135,428
11/11/20147.807.937.767.8649,053
11/10/20147.707.897.597.8595,033
11/7/20147.887.977.627.7273,020
11/6/20147.857.917.767.8823,898
11/5/20147.887.987.827.8631,973
11/4/20147.988.057.787.8265,989
11/3/20148.268.357.967.9766,202
10/31/20148.348.378.078.28134,421
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center