$10.06 +0.19 (%) Digi International Inc - NASDAQ

Aug. 28, 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
8/28/20159.8910.259.8410.06111,576
8/27/20159.789.949.599.87129,115
8/26/20159.669.749.419.7048,195
8/25/20159.839.959.459.5152,308
8/24/20159.909.939.509.5590,882
8/21/20159.8010.059.569.9582,459
8/20/201510.0410.239.989.9982,659
8/19/20159.9210.209.8510.0661,837
8/18/201510.0810.259.929.94192,901
8/17/201510.0310.1410.0010.0855,176
8/14/20159.8310.149.8310.0360,240
8/13/20159.8010.099.809.8639,729
8/12/20159.849.929.699.8224,768
8/11/20159.969.999.839.8641,578
8/10/201510.0510.139.959.9956,973
8/7/20159.7410.149.749.9948,036
8/6/201510.0410.069.839.8325,292
8/5/201510.0810.149.829.9967,935
8/4/20159.9910.039.859.9452,202
8/3/201510.0810.139.9310.0352,839
7/31/201510.0310.1510.0310.1253,417
7/30/20159.9710.039.919.9834,631
7/29/20159.9410.039.949.9737,954
7/28/201510.0010.099.8410.0087,227
7/27/20159.7910.099.7910.06107,410
7/24/20159.6010.009.529.90176,391
7/23/20159.589.689.399.5345,481
7/22/20159.669.759.589.6125,173
7/21/20159.939.999.619.7440,362
7/20/201510.2010.209.879.9427,464
7/17/201510.1310.189.9410.1549,386
7/16/201510.1010.2010.0910.1693,410
7/15/201510.1710.189.9910.0932,197
7/14/201510.2510.2510.1510.1829,373
7/13/201510.1410.2410.1210.1927,010
7/10/20159.8410.109.8410.0851,182
7/9/20159.9410.019.739.7895,287
7/8/20159.799.989.719.8194,357
7/7/201510.0010.039.709.9468,103
7/6/20159.8910.059.859.9847,383
7/2/20159.7510.039.759.9256,888
7/1/20159.659.849.519.75200,330
6/30/20159.559.589.429.5547,450
6/29/20159.619.679.509.5144,100
6/26/20159.689.789.589.58131,500
6/25/20159.689.809.579.69170,912
6/24/20159.809.919.629.6979,525
6/23/20159.9310.019.839.9035,605
6/22/201510.1710.259.949.9776,806
6/19/201510.2510.3810.1310.16117,710
6/18/201510.0610.3110.0210.2871,871
6/17/20159.8510.189.8410.06107,597
6/16/201510.0410.089.669.81141,937
6/15/201510.0210.199.9010.0643,137
6/12/201510.1110.1810.0310.0621,838
6/11/201510.0410.2010.0110.1142,848
6/10/20159.9410.179.9410.0671,097
6/9/20159.929.939.779.8633,543
6/8/20159.9110.029.889.9419,891
6/5/20159.919.989.739.9744,451
6/4/20159.9210.079.809.9128,601
6/3/20159.609.979.599.9545,615
6/2/201510.0410.109.559.61116,631
6/1/201510.0710.2210.0010.0431,064
5/29/20159.8610.059.859.9674,595
5/28/20159.8610.169.799.99124,206
5/27/20159.419.859.369.8070,402
5/26/20159.509.579.229.3441,808
5/22/20159.169.539.129.5057,973
5/21/20159.379.379.059.1670,156
5/20/20159.569.569.259.2964,429
5/19/20159.479.599.319.5233,212
5/18/20159.469.619.399.4732,169
5/15/20159.549.549.279.3957,276
5/14/20159.389.549.319.5249,911
5/13/20159.449.479.269.3443,058
5/12/20159.549.549.379.4268,011
5/11/20159.689.849.559.5645,396
5/8/20159.769.809.649.7550,296
5/7/20159.769.809.619.6636,569
5/6/20159.639.819.529.8149,694
5/5/20159.789.919.449.6888,295
5/4/20159.9010.119.819.8440,402
5/1/201510.0610.169.849.9149,618
4/30/20159.9610.119.9110.10116,637
4/29/201510.1710.179.9410.0493,631
4/28/201510.0010.2110.0010.1882,811
4/27/20159.9810.149.8910.06108,425
4/24/201510.5610.699.8110.00111,008
4/23/20159.429.679.359.6436,279
4/22/20159.349.439.209.4053,289
4/21/20159.259.369.189.2920,592
4/20/20159.109.499.109.2557,407
4/17/20159.089.268.959.1288,018
4/16/20159.409.479.139.1575,951
4/15/20159.729.729.389.4296,276
4/14/20159.709.769.599.7159,590
4/13/20159.929.929.689.7541,152
4/10/201510.0510.059.889.9428,668
4/9/20159.9810.049.849.9818,955
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!