$8.27 +0.39 (%) Digi International Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20168.118.287.708.27117,661
2/11/20168.178.187.877.88135,424
2/10/20168.358.588.288.2955,488
2/9/20168.398.568.218.2980,300
2/8/20168.468.628.268.48132,376
2/5/20168.838.848.408.56108,436
2/4/20168.948.998.728.83110,226
2/3/20168.788.938.618.89121,835
2/2/20169.079.198.668.74111,145
2/1/20169.119.268.909.19152,336
1/29/20168.909.218.839.12266,455
1/28/20168.878.948.748.91233,859
1/27/20169.009.008.678.83258,186
1/26/20168.669.078.439.03302,396
1/25/20169.119.638.488.62853,089
1/22/20169.509.568.568.78941,563
1/21/201610.5110.589.7610.45177,436
1/20/201610.2110.519.8410.40124,951
1/19/201610.4910.6310.2410.41152,363
1/15/201610.3110.479.9910.47178,136
1/14/201610.5512.2310.4810.62156,089
1/13/201610.8110.8410.4210.4597,295
1/12/201611.0011.0010.6110.80103,818
1/11/201610.8410.9710.7510.88109,688
1/8/201610.9711.1610.6810.74312,564
1/7/201610.9211.0510.7210.85124,010
1/6/201610.8411.1610.8411.04149,742
1/5/201610.8811.1210.6911.03130,947
1/4/201611.2311.2510.7710.83195,157
12/31/201511.7111.9611.3411.38142,222
12/30/201511.6911.7911.6411.67116,253
12/29/201511.3911.7111.1411.67144,199
12/28/201511.8211.8511.3411.40116,504
12/24/201511.7212.0011.7211.9459,380
12/23/201512.0012.0011.7411.7683,811
12/22/201511.5711.9011.3711.88152,995
12/21/201511.8312.0211.4111.64225,683
12/18/201511.8611.9711.6611.74598,310
12/17/201512.0712.4811.9011.93217,546
12/16/201512.1212.2511.5012.09109,984
12/15/201511.9012.1511.5912.08156,636
12/14/201511.9111.9111.6711.80165,422
12/11/201512.0812.2511.7512.0295,889
12/10/201512.4612.5112.2212.2779,346
12/9/201512.5312.7012.4012.49101,516
12/8/201512.5912.7012.2512.5479,729
12/7/201512.6812.6812.5512.64132,025
12/4/201512.5712.7112.3712.61159,575
12/3/201512.8412.8512.5012.51143,181
12/2/201512.7012.7712.5912.73145,880
12/1/201512.5812.8412.5312.64157,154
11/30/201512.5212.8412.3112.51367,597
11/27/201512.3712.5612.2912.5490,783
11/25/201512.3012.5212.0112.35196,937
11/24/201512.5512.5512.2212.45102,285
11/23/201512.5012.5712.3512.50251,190
11/20/201512.7212.7212.4612.60236,156
11/19/201512.6512.6712.5112.6380,051
11/18/201512.6812.7512.4612.65139,068
11/17/201512.6112.7112.5012.57124,471
11/16/201512.0312.7812.0312.62405,671
11/13/201512.2512.4312.0012.0989,317
11/12/201512.5212.5512.1712.3793,007
11/11/201512.7612.8512.4012.5083,019
11/10/201512.9212.9212.5612.78127,724
11/9/201512.6913.0012.6112.80183,919
11/6/201512.8612.9012.5512.67152,420
11/5/201512.6212.9512.3812.83107,779
11/4/201512.6112.8812.6112.77140,740
11/3/201512.8112.9812.6412.68240,971
11/2/201513.1213.3012.7513.00433,217
10/30/201512.9113.5312.1212.90294,345
10/29/201511.7611.9511.5011.7357,245
10/28/201511.8812.0711.3411.87156,661
10/27/201512.0712.1611.7511.8277,810
10/26/201512.3512.4011.9912.0759,829
10/23/201512.4012.5912.2312.4050,080
10/22/201512.3212.6012.2412.3353,715
10/21/201512.5112.7812.2012.2790,877
10/20/201512.5112.5912.3512.5187,189
10/19/201512.2512.5012.1712.4750,028
10/16/201512.3912.3912.1812.3533,363
10/15/201512.2012.4012.1112.4058,445
10/14/201512.2812.3611.8512.2073,443
10/13/201512.7612.7611.9012.29121,381
10/12/201512.5712.9112.4812.68133,337
10/9/201512.4412.5312.2212.48206,395
10/8/201512.0212.4511.9512.3579,267
10/7/201511.9612.0211.6212.02198,439
10/6/201511.9811.9911.7511.8668,111
10/5/201511.7512.1211.6711.9296,699
10/2/201511.3211.6811.1811.6576,748
10/1/201511.8611.8611.3311.4997,655
9/30/201511.5811.9411.5011.79143,029
9/29/201511.9511.9511.3811.47111,662
9/28/201511.8012.0811.7611.86171,774
9/25/201511.1411.9811.0811.82312,735
9/24/201510.6111.0310.6111.00138,043
9/23/201510.6010.8110.4810.7651,223
9/22/201510.6710.7310.5010.5327,325
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center