Skip to main content

Digi Intl Inc (NQ: DGII )

34.74 +0.08 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2023 34.21 34.72 33.46 34.66 179,287 +0.13(+0.38%)
Jan 24, 2023 35.04 35.14 34.34 34.53 208,251 -0.51(-1.46%)
Jan 23, 2023 34.06 35.53 33.99 35.04 258,243 +1.10(+3.24%)
Jan 20, 2023 33.89 34.48 33.35 33.94 274,631 +0.39(+1.16%)
Jan 19, 2023 35.89 36.13 33.49 33.55 343,137 -2.65(-7.32%)
Jan 18, 2023 37.64 38.10 36.04 36.20 254,540 -1.26(-3.36%)
Jan 17, 2023 36.80 37.83 36.80 37.46 189,775 +0.54(+1.46%)
Jan 13, 2023 36.71 36.98 36.33 36.92 190,344 +0.00(+0.00%)
Jan 12, 2023 36.77 37.03 35.96 36.92 207,778 +0.52(+1.43%)
Jan 11, 2023 36.18 36.50 35.93 36.40 156,768 +0.22(+0.61%)
Jan 10, 2023 36.62 36.65 35.50 36.18 214,216 -0.20(-0.55%)
Jan 09, 2023 36.32 37.05 35.80 36.38 303,287 +1.25(+3.56%)
Jan 06, 2023 34.80 35.34 34.50 35.13 206,964 +0.74(+2.15%)
Jan 05, 2023 35.05 35.05 33.78 34.39 469,643 -0.82(-2.33%)
Jan 04, 2023 35.89 36.16 34.73 35.21 505,569 -0.62(-1.73%)
Jan 03, 2023 36.79 37.12 35.34 35.83 319,675 -0.72(-1.97%)
Dec 30, 2022 36.48 36.83 36.14 36.55 177,049 -0.26(-0.71%)
Dec 29, 2022 36.38 37.18 36.25 36.81 154,981 +0.81(+2.25%)
Dec 28, 2022 36.96 37.31 35.83 36.00 202,552 -1.15(-3.10%)
Dec 27, 2022 37.07 37.45 36.31 37.15 157,624 -0.04(-0.11%)
Dec 23, 2022 37.14 37.74 36.68 37.19 124,500 +0.08(+0.22%)
Dec 22, 2022 37.87 37.88 36.60 37.11 168,211 -1.00(-2.62%)
Dec 21, 2022 37.57 38.50 37.28 38.11 165,549 +0.66(+1.76%)
Dec 20, 2022 36.92 37.76 36.73 37.45 170,261 +0.41(+1.11%)
Dec 19, 2022 37.40 37.65 36.76 37.04 250,430 -0.40(-1.07%)
Dec 16, 2022 38.80 39.00 36.78 37.44 1,248,287 -1.72(-4.39%)
Dec 15, 2022 39.01 40.05 38.18 39.16 440,736 -0.41(-1.04%)
Dec 14, 2022 40.80 40.93 39.20 39.57 235,181 -0.96(-2.37%)
Dec 13, 2022 41.61 42.03 39.97 40.53 257,729 +0.53(+1.33%)
Dec 12, 2022 39.94 40.42 39.78 40.00 230,664 +0.60(+1.52%)
Dec 09, 2022 39.99 39.99 39.14 39.40 312,204 -0.72(-1.79%)
Dec 08, 2022 39.55 40.71 39.38 40.12 161,628 +0.99(+2.53%)
Dec 07, 2022 40.14 40.23 38.80 39.13 322,098 -1.03(-2.56%)
Dec 06, 2022 40.56 40.67 39.68 40.16 242,025 -0.56(-1.38%)
Dec 05, 2022 41.22 41.32 40.27 40.72 293,360 -0.35(-0.85%)
Dec 02, 2022 40.20 42.56 40.01 41.07 271,592 -0.06(-0.15%)
Dec 01, 2022 42.70 42.70 40.92 41.13 238,005 -1.34(-3.16%)
Nov 30, 2022 40.47 42.54 40.47 42.47 419,245 +1.81(+4.45%)
Nov 29, 2022 40.85 41.19 39.26 40.66 295,200 -0.35(-0.85%)
Nov 28, 2022 41.45 42.19 40.78 41.01 231,075 -1.38(-3.26%)
Nov 25, 2022 42.03 42.91 41.93 42.39 98,154 +0.23(+0.55%)
Nov 23, 2022 42.50 43.68 42.06 42.16 237,027 -0.32(-0.75%)
Nov 22, 2022 41.83 42.61 40.78 42.48 320,131 +0.74(+1.77%)
Nov 21, 2022 41.63 43.36 41.27 41.74 604,748 +0.21(+0.51%)
Nov 18, 2022 40.25 41.67 39.99 41.53 320,721 +2.03(+5.14%)
Nov 17, 2022 40.72 41.09 39.25 39.50 330,918 -1.86(-4.50%)
Nov 16, 2022 40.94 41.77 40.57 41.36 238,981 -0.01(-0.02%)
Nov 15, 2022 41.73 41.73 40.23 41.37 409,820 +0.21(+0.51%)
Nov 14, 2022 39.47 41.88 39.46 41.16 435,301 +1.27(+3.18%)
Nov 11, 2022 40.33 40.41 38.28 39.89 611,915 +0.66(+1.68%)
Nov 10, 2022 39.31 42.04 37.59 39.23 791,988 +2.80(+7.69%)
Nov 09, 2022 37.36 37.36 35.96 36.43 403,584 -1.26(-3.34%)
Nov 08, 2022 37.40 38.90 37.13 37.69 267,117 +0.77(+2.09%)
Nov 07, 2022 37.31 37.50 36.37 36.92 248,341 -0.23(-0.62%)
Nov 04, 2022 37.27 37.68 36.11 37.15 340,064 +0.18(+0.49%)
Nov 03, 2022 36.97 38.29 36.34 36.97 265,872 -0.34(-0.91%)
Nov 02, 2022 37.99 39.02 37.15 37.31 348,930 -0.60(-1.58%)
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.