$9.50 +0.34 (%) Digi International Inc - NASDAQ

May. 22, 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
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
4/8/201510.1010.219.9310.0284,108
4/7/201510.1710.339.9910.0948,511
4/6/201510.0610.209.9910.1619,206
4/2/201510.1410.2410.0810.1665,755
4/1/20159.9210.269.7110.2358,934
3/31/20159.9810.059.709.9880,027
3/30/201510.1210.129.9010.0069,263
3/27/20159.8510.119.7610.0261,609
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center