$9.55 +0.05 (%) Digi International Inc - NASDAQ

Jan. 30, 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
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
12/29/20149.049.399.009.2891,719
12/26/20149.159.379.029.0787,142
12/24/20149.019.189.019.1539,709
12/23/20148.959.148.829.0082,241
12/22/20148.658.958.608.9289,366
12/19/20148.488.768.428.71412,504
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center