DGII

Digi International Inc. Historical Stock Prices

$10.04
*  
0.06
0.6%
Get DGII Alerts
*Delayed - data as of Apr. 1, 2015 14:26 ET  -  Find a broker to begin trading DGII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DGII Real Time
 
 
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 31-DEC-2014 TO 31-MAR-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.
14:26  9.92  10.15  9.71  10.04 22,150
03/31/2015 9.98 10.05 9.695 9.98 80,027
03/30/2015 10.12 10.12 9.9 10 69,263
03/27/2015 9.85 10.11 9.762 10.02 61,609
03/26/2015 9.7 9.85 9.69 9.83 61,789
03/25/2015 10.4 10.41 9.72 9.73 75,522
03/24/2015 10.34 10.63 10.32 10.39 67,633
03/23/2015 10.25 10.42 10.25 10.33 84,933
03/20/2015 10.3 10.43 9.959 10.34 148,719
03/19/2015 10.27 10.36 10.14 10.24 107,018
03/18/2015 10.37 10.37 10.0634 10.33 47,925
03/17/2015 10.18 10.45 10.16 10.42 51,646
03/16/2015 10.26 10.26 10.045 10.18 65,138
03/13/2015 10.23 10.38 10 10.24 52,620
03/12/2015 10.19 10.33 10.0201 10.28 92,079
03/11/2015 9.99 10.2425 9.942 10.09 48,302
03/10/2015 10.01 10.11 9.95 10 66,294
03/09/2015 10.14 10.27 10.035 10.15 53,183
03/06/2015 10.13 10.22 10.07 10.08 58,359
03/05/2015 10.43 10.43 10.07 10.25 45,967
03/04/2015 10.45 10.54 10.3 10.45 57,616
03/03/2015 10.54 10.72 10.49 10.53 55,111
03/02/2015 10.6 10.775 10.44 10.62 46,023
02/27/2015 10.74 10.74 10.57 10.58 50,969
02/26/2015 10.38 10.76 10.3 10.74 61,095
02/25/2015 10.33 10.41 10.3 10.39 47,809
02/24/2015 10.22 10.39 10.12 10.3 77,980
02/23/2015 10.12 10.29 9.85 10.24 76,789
02/20/2015 10.28 10.28 10.041 10.2 55,988
02/19/2015 10.22 10.37 10.13 10.32 29,009
02/18/2015 10.25 10.28 10.16 10.28 36,031
02/17/2015 10.34 10.34 10.11 10.23 42,820
02/13/2015 10.13 10.33 10.11 10.31 66,925
02/12/2015 10.16 10.22 10.11 10.15 69,758
02/11/2015 10.09 10.2 10.01 10.14 41,343
02/10/2015 10.2 10.25 9.64 10.16 134,319
02/09/2015 10.24 10.39 10.14 10.15 45,710
02/06/2015 10.16 10.35 9.98 10.33 281,274
02/05/2015 10.22 10.36 10.1263 10.2 74,219
02/04/2015 10.05 10.37 9.7 10.23 129,674
02/03/2015 10.28 10.44 10.04 10.11 97,650
02/02/2015 9.62 10.29 9.594 10.2 138,805
01/30/2015 9.4 9.655 9.35 9.55 274,543
01/29/2015 9.28 9.51 9.0279 9.5 62,785
01/28/2015 9.5 9.5 9.13 9.26 77,618
01/27/2015 9.26 9.5 9.171 9.46 191,788
01/26/2015 9.04 9.43 8.91 9.42 65,456
01/23/2015 8.88 9.09 8.583 9.04 153,977
01/22/2015 8.4 8.93 8.31 8.91 93,340
01/21/2015 8.27 8.39 8.23 8.35 67,299
01/20/2015 8.51 8.51 8.235 8.26 34,671
01/16/2015 8.35 8.5 8.27 8.49 50,246
01/15/2015 8.75 8.77 8.36 8.38 32,204
01/14/2015 8.69 8.75 8.5375 8.7 23,342
01/13/2015 8.69 8.9699 8.56 8.76 63,802
01/12/2015 8.56 8.69 8.45 8.63 43,013
01/09/2015 8.87 8.88 8.54 8.59 82,072
01/08/2015 9.06 9.09 8.81 8.9 253,551
01/07/2015 9.04 9.06 8.88 9.02 66,918
01/06/2015 9.03 9.2 8.87 8.94 111,424
01/05/2015 9.15 9.37 9.12 9.23 75,809
01/02/2015 9.29 9.37 8.96 9.26 62,966
12/31/2014 9.19 9.45 9.12 9.29 85,349
*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?