DGII

Digi International Inc. Historical Stock Prices

$9.07
*  
0.08
0.87%
Get DGII Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading DGII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DGII After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.15  9.37  9.02  9.07 87,142
12/24/2014 9.01 9.18 9.01 9.15 39,709
12/23/2014 8.95 9.14 8.82 9 82,241
12/22/2014 8.65 8.95 8.6 8.92 89,366
12/19/2014 8.48 8.76 8.42 8.71 411,404
12/18/2014 8.42 8.57 8.27 8.51 111,950
12/17/2014 8.12 8.34 7.97 8.3 119,546
12/16/2014 7.85 8.19 7.78 8.11 165,224
12/15/2014 7.98 8.07 7.93 7.93 97,854
12/12/2014 7.86 8.04 7.8 7.9 92,145
12/11/2014 8.14 8.3 7.88 7.91 72,275
12/10/2014 8.44 8.45 8.09 8.09 98,111
12/09/2014 8.16 8.69 8.115 8.45 152,254
12/08/2014 7.84 8.3 7.84 8.26 221,921
12/05/2014 7.34 8.09 7.34 8.01 114,074
12/04/2014 7.45 7.61 7.28 7.35 99,482
12/03/2014 7.25 7.71 7.14 7.41 395,226
12/02/2014 7.26 7.4999 7.19 7.25 65,861
12/01/2014 7.15 7.41 7.06 7.26 86,402
11/28/2014 7.33 7.33 7.13 7.14 43,768
11/26/2014 7.24 7.34 7.22 7.25 98,767
11/25/2014 7.5 7.53 7.22 7.22 233,376
11/24/2014 7.4 7.51 7.34 7.5 58,757
11/21/2014 7.54 7.55 7.33 7.35 60,389
11/20/2014 7.22 7.43 7.22 7.4 45,627
11/19/2014 7.39 7.39 7.15 7.23 56,981
11/18/2014 7.28 7.43 7.25 7.37 47,651
11/17/2014 7.49 7.49 7.22 7.25 64,138
11/14/2014 7.56 7.57 7.43 7.5 98,019
11/13/2014 7.57 7.62 7.48 7.54 66,799
11/12/2014 7.8 7.9 6.95 7.59 135,428
11/11/2014 7.8 7.93 7.76 7.86 48,993
11/10/2014 7.7 7.89 7.59 7.85 95,033
11/07/2014 7.88 7.972 7.62 7.72 73,020
11/06/2014 7.85 7.91 7.76 7.88 23,898
11/05/2014 7.88 7.975 7.82 7.86 31,973
11/04/2014 7.98 8.05 7.78 7.82 65,989
11/03/2014 8.26 8.35 7.96 7.97 66,202
10/31/2014 8.34 8.37 8.07 8.28 134,421
10/30/2014 7.95 8.26 7.95 8.2 129,424
10/29/2014 8.19 8.27 7.9 7.95 85,863
10/28/2014 8.03 8.36 8.03 8.19 132,942
10/27/2014 7.93 8.03 7.849 7.98 56,121
10/24/2014 7.95 8.08 7.88 8 58,963
10/23/2014 7.94 8.14 7.86 7.92 65,115
10/22/2014 7.96 8.01 7.74 7.87 60,078
10/21/2014 7.91 8 7.79 7.95 46,018
10/20/2014 7.74 7.91 7.72 7.9 73,303
10/17/2014 7.96 7.96 7.6001 7.75 97,412
10/16/2014 7.76 8.0886 7.75 7.82 84,285
10/15/2014 7.34 7.96 7.34 7.88 106,668
10/14/2014 7.54 7.725 7.38 7.48 100,220
10/13/2014 7.25 7.57 6.9 7.44 70,511
10/10/2014 7.36 7.52 7.25 7.26 86,552
10/09/2014 7.79 7.79 7.42 7.42 57,008
10/08/2014 7.62 7.86 7.53 7.82 69,746
10/07/2014 7.43 7.76 7.37 7.67 74,267
10/06/2014 7.59 7.75 7.5 7.5 46,929
10/03/2014 7.85 7.89 7.59 7.61 48,995
10/02/2014 7.41 7.79 7.41 7.75 46,669
10/01/2014 7.49 7.62 7.37 7.42 56,434
09/30/2014 7.56 7.71 7.47 7.5 92,412
09/29/2014 7.51 7.74 7.49 7.58 164,186
09/26/2014 7.47 7.71 7.46 7.62 54,873
09/25/2014 7.67 7.81 7.46 7.48 68,252
09/24/2014 7.75 7.94 7.67 7.71 55,865
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?