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 (%)
Jul 31, 2023 41.65 42.12 41.65 41.93 252,094 +0.37(+0.89%)
Jul 28, 2023 41.74 41.98 41.30 41.56 205,918 -0.08(-0.19%)
Jul 27, 2023 41.84 41.98 41.30 41.64 146,969 +0.04(+0.10%)
Jul 26, 2023 41.29 41.67 41.14 41.60 147,873 +0.11(+0.27%)
Jul 25, 2023 40.97 41.59 40.60 41.49 183,319 +0.40(+0.97%)
Jul 24, 2023 40.96 41.42 40.48 41.09 145,567 +0.18(+0.44%)
Jul 21, 2023 41.32 41.32 40.53 40.91 188,734 -0.03(-0.07%)
Jul 20, 2023 41.17 41.29 40.77 40.94 160,416 -0.40(-0.97%)
Jul 19, 2023 42.06 42.23 41.26 41.34 216,032 -0.72(-1.71%)
Jul 18, 2023 42.27 42.40 41.47 42.06 214,678 -0.19(-0.45%)
Jul 17, 2023 41.62 42.35 41.48 42.25 189,450 +0.63(+1.51%)
Jul 14, 2023 41.52 41.69 41.01 41.62 234,834 +0.00(+0.00%)
Jul 13, 2023 40.67 41.80 40.67 41.62 238,157 +1.02(+2.51%)
Jul 12, 2023 39.99 40.74 39.74 40.60 259,103 +1.07(+2.71%)
Jul 11, 2023 39.64 39.65 39.07 39.53 184,216 +0.13(+0.33%)
Jul 10, 2023 38.81 39.60 38.73 39.40 206,413 +0.59(+1.52%)
Jul 07, 2023 38.72 39.19 38.66 38.81 184,441 +0.21(+0.54%)
Jul 06, 2023 38.42 38.73 38.31 38.60 164,973 -0.15(-0.39%)
Jul 05, 2023 39.22 39.22 38.49 38.75 254,328 -0.70(-1.77%)
Jul 03, 2023 39.24 39.58 38.77 39.45 116,638 +0.06(+0.15%)
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%)
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.