DGII

Digi International Inc. Historical Stock Prices

$9.26
*  
0.20
2.11%
Get DGII Alerts
*Delayed - data as of Jan. 28, 2015  -  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: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  9.50  9.50  9.13  9.26 77,518
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
12/30/2014 9.23 9.31 9.12 9.19 33,391
12/29/2014 9.04 9.39 9 9.28 91,719
12/26/2014 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
09/23/2014 7.89 8.01 7.71 7.72 61,320
09/22/2014 7.84 8 7.84 7.9 66,908
09/19/2014 8.22 8.3 7.9 7.96 207,104
09/18/2014 8.12 8.3 8.12 8.2 51,852
09/17/2014 8.25 8.35 8.04 8.1 56,746
09/16/2014 8.18 8.34 8.09 8.27 47,047
09/15/2014 8.33 8.33 8.14 8.22 44,317
09/12/2014 8.47 8.5 8.31 8.39 51,447
09/11/2014 8.38 8.49 8.37 8.44 36,034
09/10/2014 8.28 8.48 8.28 8.46 49,220
09/09/2014 8.37 8.47 8.24 8.28 54,947
09/08/2014 8.33 8.45 8.32 8.42 31,983
09/05/2014 8.28 8.47 8.14 8.36 36,716
09/04/2014 8.35 8.45 8.27 8.33 35,059
09/03/2014 8.45 8.61 8.3 8.35 53,885
09/02/2014 8.4 8.49 8.38 8.42 43,458
08/29/2014 8.27 8.38 8.24 8.34 51,862
08/28/2014 8.28 8.45 8.23 8.27 40,201
08/27/2014 8.45 8.53 8.3 8.36 30,786
08/26/2014 8.35 8.49 8.3 8.43 40,908
08/25/2014 8.42 8.57 8.32 8.36 39,025
08/22/2014 8.24 8.5 8.23 8.37 42,829
08/21/2014 8.25 8.26 8.06 8.25 72,576
08/20/2014 8.46 8.46 8.22 8.27 37,848
08/19/2014 8.55 8.71 8.52 8.54 39,277
08/18/2014 8.44 8.63 8.36 8.57 48,757
08/15/2014 8.48 8.53 8.22 8.32 54,352
08/14/2014 8.33 8.4182 8.1 8.35 39,304
08/13/2014 8.17 8.36 8.17 8.3 39,343
08/12/2014 8.2 8.31 8.09 8.18 35,224
08/11/2014 8.36 8.39 8.221 8.27 48,263
08/08/2014 8.03 8.31 7.97 8.28 60,303
08/07/2014 8.23 8.26 8.04 8.05 40,276
08/06/2014 7.92 8.26 7.92 8.17 103,780
08/05/2014 7.92 8 7.87 7.99 75,226
08/04/2014 8.11 8.17 7.89 7.95 97,800
08/01/2014 8.29 8.37 7.95 8.09 101,581
07/31/2014 8.38 8.475 8.25 8.26 75,753
07/30/2014 8.47 8.53 8.41 8.49 30,210
07/29/2014 8.07 8.44 8.02 8.4 55,374
07/28/2014 8.04 8.24 7.87 8.07 76,355
07/25/2014 8.41 8.91 8.03 8.06 153,293
07/24/2014 8.59 8.72 8.42 8.47 69,941
07/23/2014 8.66 8.87 8.46 8.59 55,933
07/22/2014 8.68 8.89 8.46 8.66 56,095
07/21/2014 8.45 8.72 8.41 8.61 50,106
07/18/2014 8.33 8.55 8.33 8.51 95,111
07/17/2014 8.5 8.6 8.33 8.38 50,985
07/16/2014 8.63 8.64 8.45 8.55 51,545
07/15/2014 8.73 8.83 8.49 8.55 68,511
07/14/2014 8.78 8.89 8.74 8.76 48,959
07/11/2014 8.66 8.77 8.59 8.67 37,032
07/10/2014 8.73 8.8677 8.58 8.71 64,432
07/09/2014 8.93 9.04 8.82 8.99 70,238
07/08/2014 9.1 9.1 8.79 8.92 91,267
07/07/2014 9.22 9.24 9.08 9.09 66,298
07/03/2014 9.35 9.45 9.29 9.3 58,198
07/02/2014 9.46 9.53 9.27 9.32 125,764
07/01/2014 9.45 9.53 9.45 9.5 114,854
06/30/2014 9.15 9.4499 9.125 9.42 71,174
06/27/2014 8.95 9.314 8.89 9.23 304,387
06/26/2014 8.92 9.1 8.83 9.04 35,072
06/25/2014 8.9 8.99 8.77 8.96 62,977
06/24/2014 9.04 9.5 8.97 8.97 61,009
06/23/2014 9.12 9.12 8.955 9.08 43,832
06/20/2014 9.46 9.46 9.07 9.11 219,401
06/19/2014 9.32 9.48 9.16 9.4 47,282
06/18/2014 9.1 9.285 8.9974 9.25 47,430
06/17/2014 8.75 9.15 8.74 9.07 71,138
06/16/2014 8.9 8.93 8.67 8.79 46,165
06/13/2014 8.79 8.96 8.65 8.93 44,998
06/12/2014 8.96 8.96 8.66 8.8 56,480
06/11/2014 9.13 9.17 8.89 8.95 60,511
06/10/2014 9.28 9.42 9.14 9.17 60,385
06/09/2014 9.22 9.59 9.11 9.34 87,879
06/06/2014 9.32 9.51 9.04 9.27 85,094
06/05/2014 8.81 9.24 8.75 9.23 78,833
06/04/2014 8.34 9.0199 8.27 8.81 95,191
06/03/2014 8.54 8.61 8.361 8.41 97,860
06/02/2014 8.87 8.87 8.5 8.55 53,125
05/30/2014 8.86 9 8.56 8.89 100,543
05/29/2014 9.07 9.1899 8.79 8.83 75,681
05/28/2014 8.99 9.13 8.95 8.99 78,406
05/27/2014 9 9.24 8.9 9.13 68,286
05/23/2014 8.49 8.89 8.49 8.89 61,500
05/22/2014 8.35 8.65 8.13 8.47 43,335
05/21/2014 8.29 8.42 8.16 8.29 56,053
05/20/2014 8.32 8.32 7.9 8.25 204,161
05/19/2014 8.19 8.89 8.15 8.31 81,056
05/16/2014 8.16 8.198 8.05 8.19 102,043
05/15/2014 8.2 8.416 8.09 8.18 76,137
05/14/2014 8.77 8.948 8.23 8.23 63,738
05/13/2014 9.07 9.224 8.78 8.83 96,784
05/12/2014 8.47 9.19 8.47 9.08 83,297
05/09/2014 8.11 8.47 8.11 8.43 42,796
05/08/2014 8.5 8.59 8.2 8.22 53,717
05/07/2014 8.23 8.57 8.16 8.54 84,159
05/06/2014 8.24 8.39 8.1 8.25 92,116
05/05/2014 8.42 8.564 8.14 8.25 92,467
05/02/2014 8.67 8.75 8.4004 8.48 106,773
05/01/2014 8.8 8.92 8.55 8.67 201,366
04/30/2014 8.8 8.916 8.73 8.86 76,813
04/29/2014 8.73 8.9 8.53 8.8 130,468
04/28/2014 8.93 9.06 8.501 8.69 190,628
04/25/2014 9.66 10.05 8.92 8.93 339,199
04/24/2014 10.1 10.54 10.07 10.4 85,838
04/23/2014 10.05 10.34 9.98 10.07 62,188
04/22/2014 10.06 10.3 10.05 10.13 47,436
04/21/2014 10.18 10.38 10.06 10.09 36,575
04/17/2014 9.76 10.3 9.76 10.2 40,454
04/16/2014 9.8 9.9 9.6 9.83 35,958
04/15/2014 9.82 9.82 9.33 9.73 63,039
04/14/2014 9.82 9.91 9.55 9.82 61,853
04/11/2014 9.88 10.05 9.63 9.69 45,058
04/10/2014 10.24 10.24 9.91 10.01 79,860
04/09/2014 10.21 10.29 10.1 10.28 36,659
04/08/2014 10.07 10.25 10.04 10.18 49,093
04/07/2014 9.98 10.15 9.85 10.02 152,162
04/04/2014 10.73 10.73 9.86 10.01 68,307
04/03/2014 10.3 10.7 10.2 10.62 55,639
04/02/2014 10.4 10.4 10.1 10.3 40,099
04/01/2014 10.15 10.45 10.15 10.4 66,792
03/31/2014 9.89 10.32 9.87 10.15 71,416
03/28/2014 9.91 10.2 9.8 9.86 33,699
03/27/2014 10.13 10.24 9.89 9.94 41,514
03/26/2014 10.55 10.55 10.11 10.12 70,921
03/25/2014 10.41 10.6 10.25 10.44 45,840
03/24/2014 10.46 10.46 10 10.32 58,150
03/21/2014 10.18 10.5 10.18 10.46 120,649
03/20/2014 9.94 10.2 9.9 10.1 35,731
03/19/2014 10.04 10.12 9.88 9.99 27,589
03/18/2014 10.03 10.17 9.96 10.08 53,751
03/17/2014 9.88 10.12 9.83 10 53,580
03/14/2014 9.63 9.89 9.63 9.79 40,072
03/13/2014 10.01 10.01 9.61 9.7 49,007
03/12/2014 9.84 10.08 9.82 10.01 50,566
03/11/2014 10.11 10.14 9.81 9.88 39,472
03/10/2014 10 10.09 9.94 10.06 40,746
03/07/2014 10.18 10.1899 9.89 10 41,275
03/06/2014 10.2 10.25 10.02 10.1 48,012
03/05/2014 10.06 10.273 10.06 10.18 43,447
03/04/2014 9.72 10.2 9.665 10.1 143,647
03/03/2014 9.5 9.667 9.47 9.57 64,729
02/28/2014 9.84 9.84 9.53 9.55 105,557
02/27/2014 9.75 9.8395 9.75 9.81 42,325
02/26/2014 9.85 9.94 9.77 9.82 46,053
02/25/2014 10.07 10.15 9.8001 9.88 49,354
02/24/2014 9.88 10.1799 9.88 10.09 65,349
02/21/2014 10 10.04 9.83 9.83 64,657
02/20/2014 9.67 9.98 9.67 9.95 54,572
02/19/2014 9.94 10.05 9.6 9.65 56,052
02/18/2014 9.9 10.1 9.89 9.94 62,750
02/14/2014 9.77 9.94 9.63 9.87 50,369
02/13/2014 9.49 9.83 9.38 9.76 64,130
02/12/2014 9.72 9.75 9.54 9.61 56,758
02/11/2014 9.77 9.8 9.62 9.75 60,226
02/10/2014 9.8 9.85 9.6 9.74 70,709
02/07/2014 9.85 9.95 9.74 9.84 71,563
02/06/2014 9.94 10.04 9.83 9.84 118,242
02/05/2014 9.5 9.98 9.46 9.9 193,806
02/04/2014 9.79 9.85 9.54 9.55 146,367
02/03/2014 10.25 10.34 9.55 9.77 128,065
01/31/2014 10.13 10.39 10.13 10.3 122,089
01/30/2014 10.18 10.4 10.16 10.38 114,651
01/29/2014 10.1 10.256 10.04 10.1 105,027
01/28/2014 10.05 10.36 10.05 10.19 171,914
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?