DGII

Historical Stock Prices

$10.2
*  
0.37
 negative 
3.76%
Get DGII Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/27/2014 10.22 10.39 9.7864 10.04 184,484
01/24/2014 10.69 10.88 10.23 10.24 499,481
01/23/2014 12.25 12.25 12.048 12.09 134,376
01/22/2014 12.37 12.44 12.24 12.3 80,010
01/21/2014 12.49 12.49 12.25 12.31 83,151
01/17/2014 12.5 12.56 12.34 12.37 58,232
01/16/2014 12.51 12.75 12.44 12.54 175,467
01/15/2014 12.32 12.53 12.3 12.49 238,577
01/14/2014 12.42 12.62 12.25 12.32 74,559
01/13/2014 12.43 12.68 12.28 12.38 71,544
01/10/2014 12.58 12.6 12.4 12.47 31,021
01/09/2014 12.33 12.61 12.26 12.6 69,160
01/08/2014 12.31 12.41 12.22 12.32 166,644
01/07/2014 12.12 12.39 12.09 12.32 123,543
01/06/2014 12.39 12.39 11.99 12.05 98,607
01/03/2014 12.11 12.31 12.02 12.3 74,188
01/02/2014 12.1 12.17 11.99 12.11 48,681
12/31/2013 12.24 12.31 12.09 12.12 56,926
12/30/2013 12.24 12.35 12.16 12.18 42,025
12/27/2013 12.31 12.5 12.125 12.2 54,121
12/26/2013 12.38 12.43 12.2 12.25 41,990
12/24/2013 12.35 12.43 12.18 12.3 32,478
12/23/2013 12.05 12.4 12 12.32 57,088
12/20/2013 11.89 12.02 11.53 12.01 212,035
12/19/2013 11.91 12 11.81 11.86 44,315
12/18/2013 11.84 12 11.77 11.96 66,069
12/17/2013 11.8 11.97 11.667 11.8 116,899
12/16/2013 11.84 12 11.73 11.82 94,626
12/13/2013 11.68 11.929 11.665 11.83 52,085
12/12/2013 11.6 11.85 11.07 11.71 52,593
12/11/2013 11.8 11.8 11.49 11.59 115,356
12/10/2013 11.9 11.989 11.56 11.75 49,623
12/09/2013 11.9 11.97 11.77 11.95 57,410
12/06/2013 11.87 12 11.76 11.85 67,698
12/05/2013 11.64 11.8 11.63 11.79 42,517
12/04/2013 11.57 11.765 11.44 11.67 61,108
12/03/2013 11.48 11.7 11.41 11.65 60,059
12/02/2013 11.49 11.54 11.34 11.53 65,616
11/29/2013 11.45 11.763 11.2 11.5 51,844
11/27/2013 11.14 11.53 11.14 11.49 136,431
11/26/2013 11.19 11.29 11.12 11.17 61,523
11/25/2013 11 11.34 10.9564 11.15 217,666
11/22/2013 11.07 11.07 10.85 11.01 106,358
11/21/2013 10.85 11.19 10.6925 11.13 82,213
11/20/2013 10.64 10.85 10.6 10.81 72,115
11/19/2013 10.7 10.75 10.56 10.65 69,048
11/18/2013 10.71 10.8 10.66 10.67 46,081
11/15/2013 10.31 10.83 10.21 10.66 73,913
11/14/2013 10.25 10.41 10.14 10.33 62,001
11/13/2013 10.052 10.3 10 10.28 90,708
11/12/2013 9.98 10.28 9.98 10.03 142,917
11/11/2013 10.31 10.35 9.97 10.02 79,188
11/08/2013 10.28 10.5 10.1381 10.36 79,573
11/07/2013 10.08 10.2899 10.01 10.28 110,276
11/06/2013 10.13 10.18 10.0101 10.05 51,103
11/05/2013 10.25 10.35 10.05 10.1 182,168
11/04/2013 10.05 10.47 10.05 10.43 132,364
11/01/2013 9.74 10.14 9.73 10.05 104,349
10/31/2013 9.87 10.17 9.86 10.08 139,217
10/30/2013 10.11 10.15 9.89 9.89 108,942
10/29/2013 10.24 10.34 10.06 10.08 99,895
10/28/2013 10.3 10.3 10.03 10.18 137,495
10/25/2013 10.08 10.32 9.94 10.32 58,133
10/24/2013 10.17 10.41 10.01 10.04 105,645
10/23/2013 10.05 10.2 10 10.11 43,999
10/22/2013 10.02 10.18 9.9501 10.1 53,234
10/21/2013 9.97 10.12 9.93 10.01 43,702
10/18/2013 9.85 10.05 9.83 9.99 116,016
10/17/2013 9.64 9.83 9.64 9.82 84,669
10/16/2013 9.7 9.76 9.63 9.67 47,235
10/15/2013 9.64 9.76 9.6301 9.66 47,844
10/14/2013 9.51 9.8 9.51 9.7 90,691
10/11/2013 9.53 9.73 9.5 9.59 48,082
10/10/2013 9.65 9.67 9.4783 9.6 61,481
10/09/2013 9.43 9.62 9.43 9.54 59,107
10/08/2013 9.45 9.5 9.385 9.42 43,133
10/07/2013 9.51 9.68 9.43 9.45 40,920
10/04/2013 9.47 9.69 9.47 9.58 24,973
10/03/2013 9.67 9.68 9.42 9.5 46,570
10/02/2013 9.86 9.89 9.67 9.67 31,912
10/01/2013 9.98 10.02 9.87 9.92 45,093
09/30/2013 9.88 10.08 9.82 9.99 75,877
09/27/2013 9.97 10.05 9.9 9.96 34,002
09/26/2013 9.96 10.05 9.95 10.05 39,877
09/25/2013 9.97 10.14 9.92 9.96 76,437
09/24/2013 10 10.07 9.94 9.98 74,735
09/23/2013 9.98 10.1 9.95 10 50,293
09/20/2013 10.07 10.17 9.98 10.01 150,208
09/19/2013 10.01 10.17 9.9525 10.07 95,955
09/18/2013 9.96 10.12 9.8 10.01 53,232
09/17/2013 9.69 9.96 9.69 9.93 66,798
09/16/2013 9.78 9.9 9.69 9.71 37,834
09/13/2013 9.76 9.76 9.585 9.69 38,514
09/12/2013 9.57 9.87 9.52 9.72 50,189
09/11/2013 9.65 9.72 9.56 9.59 54,659
09/10/2013 9.93 10.01 9.68 9.7 276,327
09/09/2013 9.53 9.91 9.53 9.91 310,389
09/06/2013 9.49 9.72 9.2 9.47 122,903
09/05/2013 9.34 9.61 9.31 9.47 33,319
09/04/2013 9.32 9.38 9.23 9.35 94,924
09/03/2013 9.38 9.44 9.21 9.33 42,503
08/30/2013 9.49 9.49 9.17 9.29 57,707
08/29/2013 9.43 9.59 9.31 9.53 46,301
08/28/2013 9.01 9.32 9.01 9.28 36,741
08/27/2013 9.34 9.38 9.02 9.04 42,820
08/26/2013 9.59 9.65 9.4 9.42 26,879
08/23/2013 9.52 9.78 9.45 9.54 88,293
08/22/2013 9.27 9.58 9.27 9.53 78,378
08/21/2013 9.3 9.42 9.21 9.21 25,549
08/20/2013 9.27 9.525 9.25 9.36 32,302
08/19/2013 9.26 9.52 9.09 9.29 40,162
08/16/2013 9.31 9.71 9.25 9.25 193,884
08/15/2013 9.55 9.57 9.32 9.37 62,332
08/14/2013 9.71 9.755 9.6 9.63 45,180
08/13/2013 9.8 9.8 9.6005 9.69 37,710
08/12/2013 9.67 9.89 9.67 9.78 35,547
08/09/2013 9.81 9.81 9.73 9.73 95,079
08/08/2013 9.8 9.89 9.75 9.88 20,655
08/07/2013 9.65 9.76 9.6 9.7 44,279
08/06/2013 9.74 9.75 9.31 9.7 73,434
08/05/2013 9.79 10.03 9.692 9.8 64,078
08/02/2013 9.79 9.95 9.71 9.83 38,205
08/01/2013 10.06 10.166 9.73 9.86 87,783
07/31/2013 10.15 10.15 9.92 9.93 70,089
07/30/2013 10.25 10.3 10.11 10.15 46,290
07/29/2013 10.36 10.36 10.12 10.19 31,411
07/26/2013 10.21 10.45 9.73 10.41 54,575
07/25/2013 10.01 10.44 9.89 10.43 65,990
07/24/2013 10.3 10.44 9.94 9.98 55,169
07/23/2013 10.29 10.48 10.23 10.24 30,119
07/22/2013 10.45 10.54 10.26 10.28 134,086
07/19/2013 10.22 10.51 10.19 10.5 62,255
07/18/2013 10.12 10.3 10.11 10.24 83,750
07/17/2013 10.24 10.26 10.04 10.13 28,115
07/16/2013 10.12 10.3 10.06 10.18 45,074
07/15/2013 10.14 10.19 9.99 10.15 31,974
07/12/2013 10.02 10.22 9.975 10.1 36,694
07/11/2013 9.9 10.09 9.8 10.06 54,050
07/10/2013 9.58 9.83 9.561 9.81 34,700
07/09/2013 9.51 9.73 9.49 9.57 55,730
07/08/2013 9.62 9.7 9.43 9.45 92,000
07/05/2013 9.61 9.65 9.48 9.63 37,357
07/03/2013 9.49 9.57 9.41 9.48 39,684
07/02/2013 9.53 9.62 9.43 9.49 50,422
07/01/2013 9.41 9.6 9.41 9.505 49,219
06/28/2013 9.52 9.58 9.33 9.37 109,280
06/27/2013 9.39 9.73 9.29 9.51 50,041
06/26/2013 9.55 9.66 9.3 9.36 46,484
06/25/2013 9.64 9.79 9.45 9.46 44,201
06/24/2013 9.6 9.65 9.45 9.55 45,291
06/21/2013 9.55 9.762 9.46 9.62 179,292
06/20/2013 9.56 9.63 9.41 9.51 39,751
06/19/2013 9.6 9.77 9.58 9.67 26,768
06/18/2013 9.52 9.65 9.5 9.6 27,241
06/17/2013 9.55 9.63 9.43 9.49 35,103
06/14/2013 9.58 9.69 9.42 9.48 47,389
06/13/2013 9.55 9.62 9.36 9.62 32,254
06/12/2013 9.76 9.76 9.5 9.51 28,789
06/11/2013 9.81 9.88 9.7 9.74 26,514
06/10/2013 9.85 9.94 9.82 9.9 31,715
06/07/2013 9.93 9.96 9.71 9.8 33,559
06/06/2013 9.7 9.88 9.7 9.86 31,684
06/05/2013 9.88 9.91 9.72 9.73 28,723
06/04/2013 10.11 10.11 9.69 9.87 123,002
06/03/2013 9.58 10.1 9.32 10.07 126,120
05/31/2013 9.76 9.76 9.57 9.59 42,902
05/30/2013 9.81 9.89 9.7 9.83 22,289
05/29/2013 9.88 9.99 9.75 9.81 23,563
05/28/2013 10 10.2298 9.72 9.96 76,116
05/24/2013 9.63 9.95 9.4501 9.93 38,913
05/23/2013 9.39 9.64 9.39 9.64 37,082
05/22/2013 9.48 9.6899 9.3701 9.45 43,350
05/21/2013 9.58 9.65 9.28 9.5 61,505
05/20/2013 9.56 9.79 9.36 9.55 40,151
05/17/2013 9.48 9.62 9.4 9.6 85,406
05/16/2013 9.59 9.75 9.4 9.48 32,741
05/15/2013 9.31 9.61 9.3 9.59 43,141
05/14/2013 9.33 9.35 9.23 9.35 54,480
05/13/2013 9.44 9.44 9.22 9.3 21,251
05/10/2013 9.33 9.45 9.2001 9.45 32,878
05/09/2013 9.18 9.3 9.16 9.29 130,748
05/08/2013 9.06 9.22 8.98 9.22 41,974
05/07/2013 8.96 9.09 8.925 9.06 35,039
05/06/2013 8.99 9.005 8.91 8.97 28,052
05/03/2013 8.8 9.08 8.8 9.02 38,323
05/02/2013 8.6 8.77 8.59 8.7 53,557
05/01/2013 9.1 9.11 8.51 8.56 155,122
04/30/2013 9.27 9.27 9.08 9.12 66,614
04/29/2013 9.09 9.3925 9.09 9.3 38,553
04/26/2013 9.32 9.34 9.07 9.1 139,513
04/25/2013 9.15 9.3388 9.15 9.32 56,324
04/24/2013 9.08 9.17 9.04 9.12 49,151
04/23/2013 8.89 9.14 8.85 9.11 56,612
04/22/2013 8.91 8.96 8.6725 8.82 85,127
04/19/2013 8.92 8.96 8.87 8.92 63,037
04/18/2013 8.86 9.11 8.86 8.93 64,030
04/17/2013 8.83 8.9 8.75 8.82 91,987
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 your brokers before you trade


Want to trade FX?