$8.51 +0.21 (%) Digi International Inc - NASDAQ

Dec. 18, 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
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
10/30/20147.958.267.958.20129,424
10/29/20148.198.277.907.9585,863
10/28/20148.038.368.038.19132,942
10/27/20147.938.037.857.9856,121
10/24/20147.958.087.888.0058,963
10/23/20147.948.147.867.9265,115
10/22/20147.968.017.747.8760,078
10/21/20147.918.007.797.9546,018
10/20/20147.747.917.727.9073,303
10/17/20147.967.967.607.7597,412
10/16/20147.768.097.757.8284,352
10/15/20147.347.967.347.88106,668
10/14/20147.547.737.387.48100,220
10/13/20147.257.576.907.4470,511
10/10/20147.367.527.257.2686,552
10/9/20147.797.797.427.4257,008
10/8/20147.627.867.537.8269,746
10/7/20147.437.767.377.6774,267
10/6/20147.597.757.507.5046,929
10/3/20147.857.897.597.6148,995
10/2/20147.417.797.417.7546,669
10/1/20147.497.627.377.4256,434
9/30/20147.567.717.477.5092,412
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center