Digi International (DGII)

8.60 -0.07  -0.81%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Digi International Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 8.64 8.760 8.56 8.60 52455
May 24, 2012 8.67 8.75 8.491 8.67 66594
May 23, 2012 8.38 8.74 8.27 8.68 63766
May 22, 2012 8.29 8.57 8.21 8.48 140364
May 21, 2012 8.53 8.66 8.12 8.27 250091
May 18, 2012 8.77 8.88 8.69 8.76 247984
May 17, 2012 8.80 8.82 8.68 8.78 108729
May 16, 2012 8.96 9.04 8.72 8.80 56478
May 15, 2012 9.13 9.18 8.91 8.94 53354
May 14, 2012 9.09 9.24 9.085 9.15 115084
May 11, 2012 9.07 9.22 9.07 9.20 183233
May 10, 2012 9.20 9.23 9.09 9.17 315900
May 9, 2012 9.07 9.183 9.07 9.14 257727
May 8, 2012 9.03 9.16 9.03 9.14 114955
May 7, 2012 9.15 9.16 9.05 9.14 100373
May 4, 2012 9.11 9.18 9.07 9.15 169193
May 3, 2012 9.16 9.20 9.00 9.17 128261
May 2, 2012 9.15 9.20 9.11 9.20 111051
May 1, 2012 9.30 9.345 9.07 9.25 241025
April 30, 2012 9.32 9.60 9.10 9.27 269845
April 27, 2012 9.00 9.58 8.975 9.36 1614167
April 26, 2012 11.08 11.25 11.05 11.19 109904
April 25, 2012 11.15 11.25 10.93 11.14 72206
April 24, 2012 10.74 11.00 10.69 10.98 102784
April 23, 2012 10.77 10.84 10.59 10.75 87661
April 20, 2012 11.10 11.10 10.88 10.96 91573
April 19, 2012 10.88 10.98 10.67 10.86 66765
April 18, 2012 11.00 11.03 10.77 10.87 72893
April 17, 2012 11.02 11.31 11.02 11.07 79984
April 16, 2012 10.69 11.00 10.61 10.78 73857
April 13, 2012 10.69 10.72 10.42 10.67 78948
April 12, 2012 10.43 10.76 10.40 10.71 66207
April 11, 2012 10.26 10.53 10.23 10.46 90234
April 10, 2012 10.56 10.68 10.17 10.18 98282
April 9, 2012 10.61 10.73 10.51 10.59 71942
April 5, 2012 10.75 11.01 10.75 10.81 57376
April 4, 2012 10.87 10.91 10.73 10.82 73294
April 3, 2012 11.39 11.39 10.82 11.01 91572
April 2, 2012 10.90 11.46 10.62 11.40 155466
March 30, 2012 11.12 11.30 10.86 10.99 101954
March 29, 2012 10.90 11.08 10.84 11.03 37820
March 28, 2012 11.00 11.05 10.87 11.00 137392
March 27, 2012 11.01 11.10 10.86 11.00 172926
March 26, 2012 11.18 11.33 11.00 11.01 103349
March 23, 2012 11.06 11.14 10.86 11.09 45804
March 22, 2012 10.84 11.12 10.84 11.07 56267
March 21, 2012 11.07 11.13 10.86 10.89 85247
March 20, 2012 11.00 11.17 10.84 11.05 54286
March 19, 2012 10.70 11.14 10.62 11.03 69535
March 16, 2012 10.75 10.89 10.68 10.70 103180
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DGII News

Technology Sector Wrap
May 21, 4:40PM Fox Business
$DGII filed latest Quarterly Report http://stks.co/3kTV
about 20 days ago by MarketBrief
http://stks.co/3Y7y premarket loser $MDRX(-43.57%),$POZN(-25%), $DGII(-24%), $DECK(-18%), $STX(-7.75%)
about 32 days ago by freefdawatchlistcom
Listen to $DGII Q2 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3XWe
about 33 days ago by earningscast
$WRLS up approximately 35% since late June 2011, check out our free 1Q12 $WRLS rpt http://stks.co/2gK2 $HON $ERIC $SHOR $CMTL $SWIR $DGII
about 85 days ago by ATandon_STE
$DGII filed latest Quarterly Report http://stks.co/2KfS
about 110 days ago by MarketBrief
$DGII filed latest Quarterly Report http://stks.co/2JEh
about 111 days ago by MarketBrief
Listen to $DGII Q1 2012 earnings call (EPS 0.03 vs est 0.02) - live at 05:00 PM, ondemand after - http://stks.co/20Fd
about 131 days ago by earningscast
long $DGII $16.04 about 20c stop
about 168 days ago by ivan_bg
$DGII filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1OQB
about 176 days ago by MarketBrief
$DGII filed latest Annual Report http://stks.co/1JOo
about 182 days ago by MarketBrief
$DGII moves up to my TR1 long watchlist.
about 229 days ago by hertcapital
$DGII http://stks.co/9kB short set-up
about 263 days ago by flare9x
$DGII http://chart.ly/rhx82ye DGII Jan 2011 Long Swing Trade
about 286 days ago by John_R_Scholz_Hoboken_NJ
@adrscib amilli naqa dd fuq $dgii foxx d dweejaq landek...
about 290 days ago by CPT2010
in $dgii down on low volume this week...looks a good hold longer term, target 20$
about 291 days ago by CPT2010
look great RT @ivanhoff Good RS in $dgii $mktx $mitk
about 300 days ago by downtowntrader
Good RS in $dgii $mktx $mitk
about 300 days ago by ivanhoff
Market Commentary and Stock Radar for this week. $PDLI $AKRX $CLS $PRKR $HNSN $PDC $TSM $QPSA $DGII $CVV $$ http://stk.ly/qQVaJG
about 309 days ago by MichaelKudrna
Favorite non-St50 setups for next week, part 1: $ulta $bebe $fxen $born $ afsi $dgii $kkd $dish
about 311 days ago by ivanhoff
13 breakouts: $ATHN (gap), $CPHD (gap), $DGII, $DOLE (base), $GDI (gap), $GLF (base; stop: $43.65), $IDXX, $RPRX (base).
about 311 days ago by fallondpicks
$DGII - analysts all over the map on this one. One sets a price target of $19; another says $14.50. Qtrly revenue up 9.3%.
about 312 days ago by abubnic
$DGII Digi International Reports Q3 EPS of $0.14 vs. $0.13 Est; Revenues $54.3M vs. $53.40M Est
about 313 days ago by Benzinga
RT @ZorTrades $DGII a thinster looking to make a move < 11 days of short intr
about 313 days ago by ivanhoff

Recent Quotes

Symbol Price Chg Chg % Market Cap
DGII 8.60 -0.07 -0.81% 220.85M
DGICB 16.85 +0.00 +0.00% 343.07M
DGICA 15.31 +0.08 +0.53% 391.63M
DGI 16.76 +1.07 +6.82% 776.32M
DGAS 20.31 -0.46 -2.21% 138.31M
DG 47.58 -0.07 -0.15% 16.05B
DFZ 13.60 -0.14 -1.02% 151.50M
DFT 26.11 -0.46 -1.73% 1.645B
DFS 32.73 +0.11 +0.34% 17.35B
DVD 1.30 -0.07 -5.11% 47.96M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close