$11.10 -0.05 (%) Digi International Inc - NASDAQ

May. 27, 2016 | 10:33 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGII historical data

Date Open High Low Close Volume
5/26/201611.3011.4511.0811.1529,880
5/25/201611.2111.6211.0911.2177,020
5/24/201610.8411.2510.8411.1761,593
5/23/201610.9911.1210.7610.8045,175
5/20/201610.6111.0410.3111.0188,591
5/19/201610.7910.8110.5010.5932,850
5/18/201610.5810.9710.5410.8357,230
5/17/201611.1011.1010.5410.6074,776
5/16/201611.0811.1610.5311.1247,124
5/13/201611.1711.2711.0111.0982,234
5/12/201611.2211.4011.1511.1961,283
5/11/201611.2811.2811.1911.2055,111
5/10/201611.0011.4010.9911.29125,773
5/9/201610.8811.0410.6011.0183,896
5/6/201610.2811.0010.2110.81169,858
5/5/201610.6210.7110.2410.28103,552
5/4/201610.5010.7310.4210.5589,153
5/3/201610.6510.7110.2210.5280,731
5/2/201610.5710.8410.3210.78139,909
4/29/20169.5111.019.5110.57223,015
4/28/20169.309.499.199.2673,371
4/27/20169.269.429.209.3195,525
4/26/20169.219.389.169.2449,658
4/25/20169.349.389.159.2167,248
4/22/20169.199.429.189.4095,150
4/21/20169.129.259.029.2192,922
4/20/20169.109.188.979.17108,379
4/19/20169.119.198.999.0946,957
4/18/20168.909.138.839.1086,018
4/15/20168.989.028.908.9231,584
4/14/20169.219.258.959.0451,631
4/13/20169.039.239.009.1779,787
4/12/20168.949.058.799.00167,856
4/11/20168.768.928.548.87110,271
4/8/20168.568.758.548.6948,314
4/7/20168.598.698.378.46378,779
4/6/20168.698.838.628.6752,686
4/5/20168.778.958.668.7795,043
4/4/20168.868.968.788.8173,083
4/1/20169.389.388.828.89110,834
3/31/20168.859.458.829.43258,835
3/30/20169.009.008.798.8562,492
3/29/20168.578.998.558.9597,204
3/28/20168.908.908.528.6644,044
3/24/20168.738.988.708.8579,529
3/23/20168.839.058.708.80108,804
3/22/20169.259.258.788.85120,485
3/21/20168.769.358.769.30114,526
3/18/20169.009.178.708.73319,007
3/17/20168.499.058.398.94130,944
3/16/20168.378.508.338.4959,265
3/15/20168.618.618.348.3667,648
3/14/20168.638.748.488.6440,014
3/11/20168.608.738.528.6665,079
3/10/20168.788.818.488.55120,818
3/9/20168.858.968.698.75155,587
3/8/20168.758.918.648.82105,433
3/7/20168.598.828.598.8287,132
3/4/20168.668.768.638.6551,462
3/3/20168.728.818.598.6760,204
3/2/20168.668.858.638.7593,099
3/1/20168.588.698.498.69113,475
2/29/20168.548.738.478.4997,091
2/26/20168.568.698.488.5880,708
2/25/20168.408.608.398.4984,346
2/24/20168.388.498.248.41135,035
2/23/20168.508.578.378.47161,734
2/22/20168.618.778.488.50178,278
2/19/20168.578.698.508.5968,661
2/18/20168.618.738.538.5980,365
2/17/20168.518.708.438.5685,220
2/16/20168.328.608.278.47115,397
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center