$13.55 +0.10 (%) Digi International Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

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
12/8/201613.4513.6513.4513.55100,139
12/7/201613.5513.7813.4013.45132,620
12/6/201613.7513.8013.3513.65248,339
12/5/201613.7513.7513.5513.6592,804
12/2/201613.4013.6013.4013.55107,785
12/1/201613.3513.6513.3513.40134,306
11/30/201613.9513.9513.4013.40153,808
11/29/201614.0014.1513.8013.80149,782
11/28/201613.5014.0013.5014.00209,877
11/25/201613.4013.5513.4013.55118,639
11/23/201613.5013.5013.4513.5092,889
11/22/201613.4513.5013.4513.50160,307
11/21/201613.5013.5013.4013.50135,665
11/18/201613.5513.5513.4513.50178,515
11/17/201613.4513.5513.4513.50444,107
11/16/201613.4513.5513.4013.45452,837
11/15/201613.4013.7413.3513.50304,866
11/14/201613.8513.8512.6513.40955,728
11/11/201611.0511.7010.8011.65222,192
11/10/201610.8011.0510.4011.05200,621
11/9/201610.1510.809.3610.75101,872
11/8/201610.0510.259.8510.2067,793
11/7/20169.8010.059.759.95110,052
11/4/20169.609.709.359.5096,560
11/3/20169.359.709.209.6575,575
11/2/20169.759.759.159.20149,096
11/1/20169.109.809.059.75197,502
10/31/20169.209.639.009.15198,382
10/28/201610.0010.059.409.70302,092
10/27/201611.0011.0010.4110.4586,322
10/26/201610.9011.0610.8410.8545,020
10/25/201611.0711.0710.8310.9540,186
10/24/201610.9011.2810.9011.0075,663
10/21/201610.8010.9010.7810.8551,017
10/20/201611.0011.0510.8510.8858,724
10/19/201610.8311.0510.7810.97111,619
10/18/201610.9611.0010.7510.7753,512
10/17/201610.8610.9510.7710.8374,645
10/14/201610.7411.0010.7010.74128,699
10/13/201610.8611.0010.6410.6686,597
10/12/201611.1411.1410.9411.0285,544
10/11/201611.3811.4811.0711.0878,872
10/10/201611.5311.6311.3911.4075,598
10/7/201611.6911.6911.4511.5350,433
10/6/201611.6511.7111.4611.6548,241
10/5/201611.6411.7111.5711.6658,059
10/4/201611.6811.7311.5511.6159,127
10/3/201611.3011.6911.3011.6997,721
9/30/201611.6611.6811.3311.40121,226
9/29/201611.6311.7411.5511.5780,430
9/28/201611.4911.7111.3311.6797,527
9/27/201611.4711.6211.3811.4966,439
9/26/201611.6111.7311.4711.4845,492
9/23/201611.8712.0211.5511.6472,556
9/22/201611.5511.9911.4611.9478,479
9/21/201611.1611.4711.0911.39120,093
9/20/201611.5711.6010.9711.0474,640
9/19/201611.7211.8011.4611.4755,048
9/16/201611.4511.7211.3111.70253,494
9/15/201611.1811.5011.1711.4661,034
9/14/201611.1811.2311.0311.1225,168
9/13/201611.4211.4911.1311.1340,571
9/12/201611.1611.4911.1611.4849,408
9/9/201611.8211.8811.2811.2951,443
9/8/201611.9912.0011.8211.9638,902
9/7/201612.0712.1011.9111.9938,038
9/6/201612.0812.1611.9412.0558,138
9/2/201611.4712.0211.4711.9595,939
9/1/201611.4011.4911.3411.47113,702
8/31/201611.7311.7311.4711.47108,275
8/30/201611.6811.8111.6811.7236,035
8/29/201611.6611.8111.5411.6639,264
8/26/201611.7211.8511.5911.7249,284
8/25/201611.9912.0411.6511.7083,255
8/24/201612.4012.4112.0112.09106,980
8/23/201612.2612.4912.2412.3840,661
8/22/201612.3712.4512.0112.20111,289
8/19/201611.7712.4511.7712.33139,506
8/18/201611.5811.8611.2611.7741,316
8/17/201611.8111.8411.5711.6368,679
8/16/201611.7311.8511.7011.8333,772
8/15/201611.6411.8311.6411.7245,187
8/12/201611.7911.8111.3411.6440,577
8/11/201611.7311.8911.7211.8162,532
8/10/201611.7411.8111.6411.7657,399
8/9/201611.7711.8311.7011.7651,892
8/8/201611.6011.7711.5711.7243,779
8/5/201611.4611.6911.1311.6059,010
8/4/201611.0711.4211.0411.3355,639
8/3/201610.9111.2610.8011.1655,391
8/2/201611.0011.0310.7210.9670,347
8/1/201611.1211.3110.9711.0062,686
7/29/201611.9511.9510.8111.11143,473
7/28/201611.2911.4811.1111.3253,531
7/27/201611.0711.3310.8311.3050,623
7/26/201610.9511.0810.7311.0527,922
7/25/201610.9211.0010.8810.9221,878
7/22/201610.9511.0310.8410.9227,093
7/21/201610.9210.9510.8310.9033,096
7/20/201610.9211.0310.7710.9244,444
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center