DGII

Historical Stock Prices

$10.12
*  
0.14
1.4%
Get DGII Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DGII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 10.03 10.15 10.03 10.12 45,135
07/30/2015 9.97 10.03 9.91 9.98 34,631
07/29/2015 9.94 10.03 9.94 9.97 37,954
07/28/2015 10 10.09 9.84 10 87,227
07/27/2015 9.79 10.09 9.79 10.06 107,410
07/24/2015 9.6 10 9.52 9.9 176,391
07/23/2015 9.58 9.68 9.39 9.53 45,481
07/22/2015 9.66 9.75 9.58 9.61 25,173
07/21/2015 9.93 9.99 9.61 9.74 40,362
07/20/2015 10.2 10.2 9.87 9.94 27,464
07/17/2015 10.13 10.18 9.94 10.15 49,386
07/16/2015 10.1 10.2 10.09 10.16 93,410
07/15/2015 10.17 10.18 9.99 10.09 32,197
07/14/2015 10.25 10.25 10.15 10.18 29,373
07/13/2015 10.14 10.24 10.12 10.19 27,010
07/10/2015 9.84 10.1 9.84 10.08 51,182
07/09/2015 9.94 10.01 9.73 9.78 95,287
07/08/2015 9.79 9.98 9.71 9.81 94,357
07/07/2015 10 10.03 9.7 9.94 68,103
07/06/2015 9.89 10.05 9.85 9.98 47,376
07/02/2015 9.75 10.03 9.75 9.92 56,888
07/01/2015 9.65 9.84 9.51 9.75 200,330
06/30/2015 9.55 9.58 9.42 9.55 47,450
06/29/2015 9.61 9.67 9.5 9.51 43,799
06/26/2015 9.68 9.78 9.58 9.58 131,500
06/25/2015 9.68 9.8 9.57 9.69 170,912
06/24/2015 9.8 9.905 9.62 9.69 79,525
06/23/2015 9.93 10.01 9.83 9.9 35,605
06/22/2015 10.17 10.25 9.94 9.97 76,806
06/19/2015 10.25 10.38 10.13 10.16 117,710
06/18/2015 10.06 10.305 10.02 10.28 71,871
06/17/2015 9.85 10.18 9.838 10.06 107,597
06/16/2015 10.04 10.08 9.66 9.81 141,937
06/15/2015 10.02 10.19 9.9 10.06 43,137
06/12/2015 10.11 10.18 10.03 10.06 21,838
06/11/2015 10.04 10.2 10.01 10.11 42,848
06/10/2015 9.94 10.17 9.94 10.06 71,097
06/09/2015 9.92 9.93 9.77 9.86 33,543
06/08/2015 9.91 10.02 9.88 9.94 19,891
06/05/2015 9.91 9.98 9.73 9.97 44,451
06/04/2015 9.92 10.07 9.8 9.91 28,601
06/03/2015 9.6 9.97 9.59 9.95 45,615
06/02/2015 10.04 10.1 9.55 9.61 116,631
06/01/2015 10.07 10.22 10 10.04 31,064
05/29/2015 9.86 10.05 9.85 9.96 74,595
05/28/2015 9.86 10.16 9.79 9.99 124,206
05/27/2015 9.41 9.85 9.355 9.8 70,402
05/26/2015 9.5 9.57 9.22 9.34 41,808
05/22/2015 9.16 9.53 9.12 9.5 57,973
05/21/2015 9.37 9.37 9.05 9.16 70,156
05/20/2015 9.56 9.56 9.25 9.29 64,429
05/19/2015 9.47 9.59 9.31 9.52 33,212
05/18/2015 9.46 9.61 9.39 9.47 32,169
05/15/2015 9.54 9.54 9.27 9.39 57,276
05/14/2015 9.38 9.54 9.31 9.52 49,911
05/13/2015 9.44 9.47 9.26 9.34 43,058
05/12/2015 9.54 9.54 9.37 9.42 68,011
05/11/2015 9.68 9.84 9.55 9.56 45,396
05/08/2015 9.76 9.8 9.64 9.75 50,296
05/07/2015 9.76 9.8 9.61 9.66 36,569
05/06/2015 9.63 9.81 9.52 9.81 49,694
05/05/2015 9.78 9.91 9.44 9.68 88,295
05/04/2015 9.9 10.11 9.81 9.84 40,402
05/01/2015 10.06 10.16 9.84 9.91 49,618
04/30/2015 9.96 10.11 9.91 10.1 116,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?