Skip to main content

Digi Intl Inc (NQ: DGII )

32.13 +0.38 (+1.19%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.93 40.02 39.35 39.39 266,082 -0.27(-0.68%)
Jun 29, 2023 39.55 39.98 39.20 39.66 247,368 +0.55(+1.41%)
Jun 28, 2023 38.10 39.30 37.41 39.11 541,629 +0.89(+2.33%)
Jun 27, 2023 37.99 38.51 37.71 38.22 267,039 +0.31(+0.82%)
Jun 26, 2023 38.19 38.99 37.76 37.91 525,872 -0.34(-0.89%)
Jun 23, 2023 38.27 38.92 37.88 38.25 1,577,682 -0.46(-1.19%)
Jun 22, 2023 38.89 39.08 38.34 38.71 293,393 -0.35(-0.90%)
Jun 21, 2023 37.66 39.10 37.63 39.06 468,036 +1.17(+3.09%)
Jun 20, 2023 37.87 38.07 37.55 37.89 174,005 -0.11(-0.29%)
Jun 16, 2023 38.55 38.55 37.62 38.00 523,238 -0.22(-0.58%)
Jun 15, 2023 37.90 38.60 37.85 38.22 401,167 +6.97(+22.30%)
May 08, 2023 31.43 31.50 31.13 31.25 301,442 -0.24(-0.76%)
May 05, 2023 32.86 32.86 31.18 31.49 326,597 -0.62(-1.93%)
May 04, 2023 28.87 32.16 28.67 32.11 786,488 +3.18(+10.99%)
May 03, 2023 28.87 29.50 28.73 28.93 356,469 -0.01(-0.03%)
May 02, 2023 29.10 29.37 28.66 28.94 353,211 -0.19(-0.65%)
May 01, 2023 29.90 30.04 28.86 29.13 409,847 -1.03(-3.42%)
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%)
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.