Digi International Inc $10.07

down -0.06


23/4/2014 05:20 PM  |  NASDAQ : DGII  
Industries : Computer Hardware / Networking & Communication Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGII historical data

Date Open High Low Close Volume
4/22/201410.0610.3010.0510.1347,436
4/21/201410.1810.3810.0610.0936,575
4/17/20149.7610.309.7610.2040,454
4/16/20149.809.909.609.8335,958
4/15/20149.829.829.339.7363,039
4/14/20149.829.919.559.8261,853
4/11/20149.8810.059.639.6945,058
4/10/201410.2410.249.9110.0179,860
4/9/201410.2110.2910.1010.2836,659
4/8/201410.0710.2510.0410.1849,093
4/7/20149.9810.159.8510.02152,162
4/4/201410.7310.739.8610.0168,307
4/3/201410.3010.7010.2010.6255,639
4/2/201410.4010.4010.1010.3040,099
4/1/201410.1510.4510.1510.4066,792
3/31/20149.8910.329.8710.1571,416
3/28/20149.9110.209.809.8633,699
3/27/201410.1310.249.899.9442,714
3/26/201410.5510.5510.1110.1270,922
3/25/201410.4110.6010.2510.4445,840
3/24/201410.4610.4610.0010.3258,150
3/21/201410.1810.5010.1810.46120,649
3/20/20149.9410.209.9010.1035,731
3/19/201410.0410.129.889.9927,589
3/18/201410.0310.179.9610.0853,751
3/17/20149.8810.129.8310.0053,580
3/14/20149.639.899.639.7940,072
3/13/201410.0110.019.619.7049,007
3/12/20149.8410.089.8210.0150,566
3/11/201410.1110.149.819.8839,472
3/10/201410.0010.099.9410.0640,746
3/7/201410.1810.199.8910.0041,275
3/6/201410.2010.2510.0210.1048,012
3/5/201410.0610.2710.0610.1843,447
3/4/20149.7210.209.6710.10149,996
3/3/20149.509.679.479.5764,729
2/28/20149.849.849.539.55105,557
2/27/20149.759.849.759.8142,325
2/26/20149.859.949.779.8246,053
2/25/201410.0710.159.809.8849,354
2/24/20149.8810.189.8810.0965,349
2/21/201410.0010.049.839.8364,657
2/20/20149.679.989.679.9554,572
2/19/20149.9410.059.609.6556,152
2/18/20149.9010.109.899.9462,750
2/14/20149.779.949.639.8750,369
2/13/20149.499.839.389.7664,130
2/12/20149.729.759.549.6156,758
2/11/20149.779.809.629.7560,226
2/10/20149.809.859.609.7470,709
2/7/20149.859.959.749.8471,563
2/6/20149.9410.049.839.84118,242
2/5/20149.509.989.469.90193,806
2/4/20149.799.859.549.55146,367
2/3/201410.2510.349.559.77128,065
1/31/201410.1310.3910.1310.30122,089
1/30/201410.1810.4010.1610.38114,651
1/29/201410.1010.2610.0410.10105,027
1/28/201410.0510.3610.0510.19171,914
1/27/201410.2210.399.7910.04184,484
1/24/201410.6910.8810.2310.24499,481
1/23/201412.2512.2512.0512.09140,318
1/22/201412.3712.4412.2412.3080,010
1/21/201412.4912.4912.2512.3183,151
1/17/201412.5012.5612.3412.3758,232
1/16/201412.5112.7512.4412.54175,467
1/15/201412.3212.5312.3012.49238,577
1/14/201412.4212.6212.2512.3274,559
1/13/201412.4312.6812.2812.3871,544
1/10/201412.5812.6012.4012.4731,021
1/9/201412.3312.6112.2612.6069,160
1/8/201412.3112.4112.2212.32166,644
1/7/201412.1212.3912.0912.32123,543
1/6/201412.3912.3911.9912.0598,607
1/3/201412.1112.3112.0212.3074,188
1/2/201412.1012.1711.9912.1148,681
12/31/201312.2412.3112.0912.1256,926
12/30/201312.2412.3512.1612.1842,025
12/27/201312.3112.5012.1312.2054,121
12/26/201312.3812.4312.2012.2541,990
12/24/201312.3512.4312.1812.3032,478
12/23/201312.0512.4012.0012.3257,088
12/20/201311.8912.0211.5312.01212,035
12/19/201311.9112.0011.8111.8644,315
12/18/201311.8412.0011.7711.9666,069
12/17/201311.8011.9711.6711.80116,899
12/16/201311.8412.0011.7311.8294,626
12/13/201311.6811.9311.6711.8352,085
12/12/201311.6011.8511.0711.7152,593
12/11/201311.8011.8011.4911.59115,356
12/10/201311.9011.9911.5611.7549,623
12/9/201311.9011.9711.7711.9557,410
12/6/201311.8712.0011.7611.8567,698
12/5/201311.6411.8011.6311.7942,517
12/4/201311.5711.7711.4411.6761,108
12/3/201311.4811.7011.4111.6560,782
12/2/201311.4911.5411.3411.5365,616
11/29/201311.4511.7611.2011.5051,844
11/27/201311.1411.5311.1411.49136,431
11/26/201311.1911.2911.1211.1761,523
Trading Center