DGII

Digi International Inc. Historical Stock Prices

$7.88
*  
0.41
4.95%
Get DGII Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading DGII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DGII Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-2016

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.
16:00  8.17  8.18  7.87  7.88 135,224
02/11/2016 8.17 8.18 7.87 7.88 135,424
02/10/2016 8.35 8.58 8.28 8.29 55,488
02/09/2016 8.39 8.56 8.21 8.29 80,300
02/08/2016 8.46 8.62 8.26 8.48 132,376
02/05/2016 8.83 8.84 8.4 8.56 108,436
02/04/2016 8.94 8.99 8.72 8.83 110,226
02/03/2016 8.78 8.93 8.61 8.89 121,835
02/02/2016 9.07 9.185 8.66 8.74 111,145
02/01/2016 9.11 9.26 8.9 9.19 152,336
01/29/2016 8.9 9.21 8.8303 9.12 266,455
01/28/2016 8.87 8.94 8.74 8.91 233,859
01/27/2016 9 9 8.67 8.83 258,186
01/26/2016 8.66 9.07 8.43 9.03 302,396
01/25/2016 9.11 9.63 8.4801 8.62 853,089
01/22/2016 9.5 9.5558 8.56 8.78 941,563
01/21/2016 10.51 10.58 9.755 10.45 177,436
01/20/2016 10.21 10.508 9.8432 10.4 124,951
01/19/2016 10.49 10.63 10.24 10.41 152,363
01/15/2016 10.31 10.47 9.985 10.47 178,136
01/14/2016 10.55 12.23 10.48 10.62 156,089
01/13/2016 10.81 10.84 10.42 10.45 97,295
01/12/2016 11 11 10.61 10.8 103,818
01/11/2016 10.84 10.97 10.75 10.88 109,688
01/08/2016 10.97 11.16 10.68 10.74 312,564
01/07/2016 10.92 11.05 10.72 10.85 124,010
01/06/2016 10.84 11.16 10.84 11.04 149,742
01/05/2016 10.88 11.115 10.69 11.03 130,947
01/04/2016 11.23 11.25 10.77 10.83 195,157
12/31/2015 11.71 11.96 11.34 11.38 142,222
12/30/2015 11.69 11.79 11.64 11.67 116,253
12/29/2015 11.39 11.71 11.14 11.67 144,199
12/28/2015 11.82 11.85 11.3401 11.4 116,504
12/24/2015 11.72 12 11.72 11.94 59,380
12/23/2015 12 12 11.74 11.76 83,811
12/22/2015 11.57 11.9 11.37 11.88 152,995
12/21/2015 11.83 12.02 11.41 11.64 225,683
12/18/2015 11.86 11.97 11.6601 11.74 593,710
12/17/2015 12.07 12.4789 11.9 11.93 217,546
12/16/2015 12.12 12.25 11.5 12.09 109,984
12/15/2015 11.9 12.15 11.5858 12.08 156,339
12/14/2015 11.91 11.91 11.67 11.8 165,422
12/11/2015 12.08 12.25 11.75 12.02 95,889
12/10/2015 12.46 12.51 12.2228 12.27 79,346
12/09/2015 12.53 12.7 12.4 12.49 101,516
12/08/2015 12.59 12.7 12.2511 12.54 79,729
12/07/2015 12.68 12.68 12.548 12.64 132,025
12/04/2015 12.57 12.7099 12.37 12.61 159,575
12/03/2015 12.84 12.85 12.5 12.51 143,181
12/02/2015 12.7 12.77 12.59 12.73 145,880
12/01/2015 12.58 12.84 12.53 12.64 157,154
11/30/2015 12.52 12.84 12.31 12.51 367,597
11/27/2015 12.37 12.56 12.29 12.54 90,783
11/25/2015 12.3 12.524 12.01 12.35 196,937
11/24/2015 12.55 12.55 12.22 12.45 102,285
11/23/2015 12.5 12.57 12.35 12.5 251,190
11/20/2015 12.72 12.72 12.46 12.6 236,156
11/19/2015 12.65 12.67 12.51 12.63 80,051
11/18/2015 12.68 12.75 12.46 12.65 139,068
11/17/2015 12.61 12.71 12.5 12.57 124,471
11/16/2015 12.03 12.78 12.03 12.62 405,671
11/13/2015 12.25 12.425 12 12.09 89,317
11/12/2015 12.52 12.55 12.17 12.37 93,007
11/11/2015 12.76 12.85 12.4 12.5 83,019
*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?