Quantcast
DGII

Historical Stock Prices

$12.5
*  
0.10
0.79%
Get DGII Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DGII now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 12.59 12.67 12.47 12.5 73,255
04/17/2019 12.86 13.01 12.47 12.6 106,224
04/16/2019 12.59 13.03 12.48 12.78 242,892
04/15/2019 12.5 12.56 12.35 12.54 114,292
04/12/2019 12.55 12.55 12.41 12.49 67,671
04/11/2019 12.61 12.61 12.46 12.48 72,265
04/10/2019 12.33 12.63 12.28 12.58 153,679
04/09/2019 12.45 12.51 12.33 12.33 98,681
04/08/2019 12.54 12.65 12.4 12.47 129,270
04/05/2019 12.57 12.68 12.46 12.54 144,567
04/04/2019 12.6 12.74 12.4 12.5 106,315
04/03/2019 12.72 12.78 12.49 12.55 175,822
04/02/2019 12.7 12.79 12.49 12.53 103,104
04/01/2019 12.82 12.91 12.615 12.68 135,959
03/29/2019 12.86 12.86 12.54 12.67 156,004
03/28/2019 12.45 12.85 12.4 12.78 164,481
03/27/2019 12.46 12.71 12.23 12.47 70,874
03/26/2019 12.4 12.68 12.4 12.51 85,388
03/25/2019 12.35 12.51 12.23 12.36 104,579
03/22/2019 13.06 13.11 12.37 12.39 192,960
03/21/2019 13.01 13.29 13.01 13.13 108,774
03/20/2019 12.84 13.22 12.79 13.04 149,790
03/19/2019 12.98 13.07 12.805 12.88 133,499
03/18/2019 12.68 13.04 12.65 12.93 316,611
03/15/2019 13.09 13.14 12.64 12.68 318,342
03/14/2019 12.87 13.14 12.87 13.05 89,922
03/13/2019 13.15 13.16 12.84 12.84 110,043
03/12/2019 13.11 13.14 12.91 13.1 84,190
03/11/2019 12.67 13.16 12.65 13.09 215,973
03/08/2019 12.57 12.715 12.52 12.59 101,690
03/07/2019 12.68 12.75 12.57 12.67 91,210
03/06/2019 12.96 12.96 12.51 12.71 213,102
03/05/2019 13.01 13.1253 12.89 12.95 128,839
03/04/2019 13.03 13.15 12.96 13.05 141,488
03/01/2019 13.24 13.31 13.01 13.02 205,731
02/28/2019 13.21 13.26 13.11 13.2 168,224
02/27/2019 13.35 13.39 13.16 13.21 84,100
02/26/2019 13.64 13.67 13.4 13.4 131,664
02/25/2019 13.84 13.86 13.51 13.64 156,322
02/22/2019 13.65 13.7415 13.63 13.67 160,387
02/21/2019 13.47 13.66 13.47 13.56 136,591
02/20/2019 13.33 13.53 13.33 13.52 253,063
02/19/2019 13.5 13.66 13.36 13.38 142,444
02/15/2019 13.44 13.55 13.365 13.49 199,509
02/14/2019 13.25 13.4025 13.23 13.33 246,223
02/13/2019 13.25 13.39 13.08 13.26 340,981
02/12/2019 13.2 13.33 13.04 13.19 226,297
02/11/2019 13.4 13.42 13.1385 13.15 153,613
02/08/2019 13.41 13.54 13.25 13.28 129,212
02/07/2019 13.52 13.6326 13.34 13.41 197,064
02/06/2019 13.44 13.77 13.2 13.53 599,993
02/05/2019 14 14.1099 13.4 13.44 410,440
02/04/2019 13.5 14.44 13.38 14.08 384,722
02/01/2019 12.65 14.2 12.36 13.5 920,202
01/31/2019 11.42 11.93 11.34 11.86 209,199
01/30/2019 11.58 11.68 11.32 11.42 142,585
01/29/2019 11.35 11.67 11.2661 11.53 133,541
01/28/2019 11.31 11.5 11.11 11.36 231,624
01/25/2019 11.15 11.605 11.02 11.4 203,992
01/24/2019 11.13 11.24 11.03 11.04 97,342
01/23/2019 11.39 11.54 10.67 11.09 112,602
01/22/2019 11.71 11.82 11.34 11.4 306,538
01/18/2019 11.66 11.81 11.47 11.74 315,418
*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?



Smart Portfolio