Skip to main content

Digi Intl Inc (NQ: DGII )

31.93 +0.18 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.89 30.46 29.57 30.16 213,458 +0.17(+0.57%)
Apr 27, 2023 29.85 30.09 29.55 29.99 243,435 +0.28(+0.94%)
Apr 26, 2023 31.35 31.51 29.69 29.71 352,361 -1.77(-5.62%)
Apr 25, 2023 31.77 32.42 31.42 31.48 313,657 -0.61(-1.90%)
Apr 24, 2023 32.37 32.64 32.06 32.09 216,803 -0.38(-1.17%)
Apr 21, 2023 32.46 32.54 32.12 32.47 157,642 -0.04(-0.12%)
Apr 20, 2023 32.00 32.66 31.86 32.51 176,884 +0.18(+0.56%)
Apr 19, 2023 33.21 33.21 32.12 32.33 347,946 -1.17(-3.49%)
Apr 18, 2023 33.68 34.15 33.38 33.50 135,391 -0.16(-0.48%)
Apr 17, 2023 33.53 33.78 33.42 33.66 113,411 +0.01(+0.03%)
Apr 14, 2023 33.62 34.00 33.52 33.65 121,194 -0.15(-0.44%)
Apr 13, 2023 33.69 33.91 32.38 33.80 137,660 +0.29(+0.87%)
Apr 12, 2023 33.85 34.35 33.34 33.51 109,008 -0.04(-0.12%)
Apr 11, 2023 33.56 33.65 33.27 33.55 200,587 -0.04(-0.12%)
Apr 10, 2023 32.95 33.65 32.67 33.59 345,071 +0.51(+1.54%)
Apr 06, 2023 32.65 33.09 32.28 33.08 161,441 +0.33(+1.01%)
Apr 05, 2023 32.57 32.96 32.27 32.75 175,236 +0.01(+0.03%)
Apr 04, 2023 33.94 34.08 32.54 32.74 219,036 -1.12(-3.31%)
Apr 03, 2023 33.62 34.23 33.20 33.86 227,299 +0.18(+0.53%)
Mar 31, 2023 33.05 33.81 33.04 33.68 460,376 +0.83(+2.53%)
Mar 30, 2023 33.55 33.56 32.63 32.85 215,977 -0.35(-1.05%)
Mar 29, 2023 33.11 33.31 32.67 33.20 204,448 +0.45(+1.37%)
Mar 28, 2023 32.84 32.84 32.28 32.75 187,248 -0.17(-0.52%)
Mar 27, 2023 32.74 33.07 32.56 32.92 214,731 +0.34(+1.04%)
Mar 24, 2023 32.00 32.67 31.63 32.58 169,225 +0.31(+0.96%)
Mar 23, 2023 32.29 32.92 32.05 32.27 196,981 +0.08(+0.25%)
Mar 22, 2023 32.36 32.95 32.16 32.19 233,609 -0.40(-1.23%)
Mar 21, 2023 32.78 33.25 32.10 32.59 284,131 +0.25(+0.77%)
Mar 20, 2023 31.97 32.49 31.85 32.34 393,087 +0.57(+1.79%)
Mar 17, 2023 32.52 32.62 31.68 31.77 447,788 -0.87(-2.67%)
Mar 16, 2023 33.13 33.16 32.26 32.64 329,625 -0.89(-2.65%)
Mar 15, 2023 32.93 33.59 32.51 33.53 515,372 -0.16(-0.47%)
Mar 14, 2023 33.33 33.99 32.98 33.69 375,761 +1.21(+3.73%)
Mar 13, 2023 31.79 32.55 30.50 32.48 608,145 +0.08(+0.25%)
Mar 10, 2023 33.14 33.30 32.13 32.40 373,287 -0.91(-2.73%)
Mar 09, 2023 33.95 34.00 33.30 33.31 270,031 -0.67(-1.97%)
Mar 08, 2023 33.64 34.08 33.32 33.98 235,959 +0.36(+1.07%)
Mar 07, 2023 33.87 34.00 33.26 33.62 397,759 -0.30(-0.88%)
Mar 06, 2023 33.99 34.36 33.63 33.92 330,663 -0.14(-0.41%)
Mar 03, 2023 34.06 34.17 33.63 34.06 224,378 +0.21(+0.62%)
Mar 02, 2023 33.59 34.13 33.25 33.85 262,268 -0.03(-0.09%)
Mar 01, 2023 33.36 33.96 33.27 33.88 248,535 +0.51(+1.53%)
Feb 28, 2023 33.09 33.56 32.81 33.37 390,119 +0.24(+0.72%)
Feb 27, 2023 33.40 33.61 32.84 33.13 173,989 +0.08(+0.24%)
Feb 24, 2023 33.00 33.14 32.41 33.05 246,432 -0.52(-1.55%)
Feb 23, 2023 33.51 33.87 33.21 33.57 194,478 +0.35(+1.05%)
Feb 22, 2023 33.30 33.56 33.07 33.22 232,956 -0.05(-0.15%)
Feb 21, 2023 34.00 34.26 33.19 33.27 191,291 -1.23(-3.57%)
Feb 17, 2023 34.30 34.66 33.83 34.50 203,142 +0.28(+0.82%)
Feb 16, 2023 34.73 34.92 33.93 34.22 344,308 -0.84(-2.40%)
Feb 15, 2023 34.40 35.09 34.31 35.06 215,353 +0.53(+1.53%)
Feb 14, 2023 34.80 35.07 34.26 34.53 292,030 -0.40(-1.15%)
Feb 13, 2023 34.18 34.95 33.88 34.93 188,703 +0.67(+1.96%)
Feb 10, 2023 33.90 34.44 33.79 34.26 249,674 +0.34(+1.00%)
Feb 09, 2023 35.04 35.09 33.53 33.92 355,401 -0.82(-2.36%)
Feb 08, 2023 35.64 35.88 34.70 34.74 214,357 -1.12(-3.12%)
Feb 07, 2023 35.66 36.18 35.05 35.86 301,936 +0.02(+0.06%)
Feb 06, 2023 35.12 36.15 34.81 35.84 332,284 +0.63(+1.79%)
Feb 03, 2023 35.89 36.73 35.01 35.21 299,504 -1.24(-3.40%)
Feb 02, 2023 36.32 36.89 34.52 36.45 617,367 +1.52(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.