DGII

Digi International Inc. Historical Stock Prices

$10
*  
0.36
3.73%
Get DGII Alerts
*Delayed - data as of Apr. 24, 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 24-APR-2014 TO 24-APR-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.
16:00  10.56  10.69  9.81  10 111,008
04/24/2015 10.56 10.69 9.81 10 111,008
04/23/2015 9.42 9.67 9.35 9.64 36,279
04/22/2015 9.34 9.43 9.2 9.4 53,289
04/21/2015 9.25 9.36 9.18 9.29 20,592
04/20/2015 9.1 9.49 9.1 9.25 57,407
04/17/2015 9.08 9.255 8.95 9.12 88,018
04/16/2015 9.4 9.47 9.13 9.15 75,951
04/15/2015 9.72 9.72 9.38 9.42 96,276
04/14/2015 9.7 9.7637 9.59 9.71 59,590
04/13/2015 9.92 9.92 9.68 9.75 41,152
04/10/2015 10.05 10.05 9.88 9.94 28,668
04/09/2015 9.98 10.04 9.84 9.98 18,955
04/08/2015 10.1 10.21 9.93 10.02 84,108
04/07/2015 10.17 10.33 9.9903 10.09 48,511
04/06/2015 10.06 10.2 9.99 10.16 19,206
04/02/2015 10.14 10.24 10.08 10.16 65,755
04/01/2015 9.92 10.26 9.71 10.23 58,934
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
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
*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?