U.S. markets open in 8 hours 28 minutes

Digi International Inc. (DGII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.75+0.01 (+0.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202118.7518.9118.3018.7518.75102,200
Apr 09, 202118.6318.8518.3918.7418.74135,000
Apr 08, 202118.6818.7818.4318.6218.62207,500
Apr 07, 202119.1419.3018.4818.7018.70194,200
Apr 06, 202119.3919.4818.8918.9818.98162,200
Apr 05, 202119.7719.7719.1119.4819.48148,900
Apr 01, 202119.1819.5019.0019.3619.36223,300
Mar 31, 202119.0019.2618.7418.9918.99241,100
Mar 30, 202118.7219.3418.4918.9118.91169,500
Mar 29, 202119.3419.5918.5018.5818.58197,800
Mar 26, 202119.1219.7218.8219.4819.48157,600
Mar 25, 202118.0619.0617.9718.9518.95316,800
Mar 24, 202119.3419.4518.2818.2918.29357,100
Mar 23, 202119.6619.9118.9619.1019.10185,100
Mar 22, 202120.7921.1419.8119.9719.97204,700
Mar 19, 202120.8220.9719.8020.7220.721,182,600
Mar 18, 202120.9521.5820.6020.6120.61320,000
Mar 17, 202120.1421.3819.8021.2121.21352,500
Mar 16, 202119.5220.6219.4620.2120.21440,200
Mar 15, 202119.9120.0319.1919.5019.50285,700
Mar 12, 202119.7920.0019.2519.8319.83391,200
Mar 11, 202119.5619.9519.3619.8819.88488,300
Mar 10, 202119.6020.0018.9619.2319.23404,600
Mar 09, 202119.2119.8419.1119.3719.37551,000
Mar 08, 202117.7718.8617.5118.4818.48527,100
Mar 05, 202118.1418.1416.3317.7717.77964,000
Mar 04, 202119.5519.5517.6817.7217.721,834,300
Mar 03, 202122.6622.8220.7020.9320.93393,100
Mar 02, 202124.6024.9023.3923.4623.46102,500
Mar 01, 202123.9424.4823.8624.4424.4497,200
Feb 26, 202123.0023.6822.6423.3623.36145,100
Feb 25, 202123.8424.3522.8623.0923.09132,800
Feb 24, 202123.4724.1023.3923.7523.75142,900
Feb 23, 202123.2923.6622.6723.2723.27126,400
Feb 22, 202123.6424.1723.5223.7623.76135,700
Feb 19, 202123.3624.1123.3623.7123.71117,100
Feb 18, 202123.5823.7922.9323.2723.27143,000
Feb 17, 202123.6923.7523.0723.6623.6673,700
Feb 16, 202124.4324.6823.7423.9923.9987,300
Feb 12, 202123.7324.5223.4524.3724.37187,600
Feb 11, 202124.1924.5023.5023.7523.75302,200
Feb 10, 202125.5525.5524.0024.1324.13242,600
Feb 09, 202125.0025.6124.3525.4125.41258,700
Feb 08, 202123.3825.2822.8725.1525.15720,900
Feb 05, 202123.4524.9422.8324.5124.51533,200
Feb 04, 202121.4723.7320.6923.0023.00493,400
Feb 03, 202119.5520.2419.2419.9119.91226,200
Feb 02, 202119.6619.8919.1219.6019.60152,200
Feb 01, 202118.7719.6118.5219.5319.53155,200
Jan 29, 202119.2919.3718.4718.4718.47169,100
Jan 28, 202119.6119.6218.7719.0119.01161,000
Jan 27, 202119.6520.0719.1819.3919.39160,900
Jan 26, 202120.0920.3919.7520.1120.11135,100
Jan 25, 202120.1520.3319.5219.8819.88144,000
Jan 22, 202119.3120.1118.8019.9819.98156,900
Jan 21, 202119.7819.7819.2919.5619.56150,000
Jan 20, 202119.5819.9519.2619.6919.69163,400
Jan 19, 202119.2919.7419.2319.5019.50170,700
Jan 15, 202119.0819.3318.6819.0819.0890,000
Jan 14, 202118.8519.5718.7219.3419.34165,200
Jan 13, 202119.3919.4218.7118.7218.7275,000
Jan 12, 202119.1519.4318.9019.3819.38122,900
Jan 11, 202118.7419.1618.5019.1019.10168,900
Jan 08, 202119.6019.7318.6319.0019.00213,500
Jan 07, 202119.2220.3519.2219.6519.65245,500
Jan 06, 202119.3720.1219.3319.8419.84335,900
Jan 05, 202118.7819.1918.7819.1019.10174,200
Jan 04, 202119.0619.0618.4518.7818.78152,000
Dec 31, 202019.0019.0218.6818.9018.90104,100
Dec 30, 202018.8219.1718.8218.9718.97111,700
Dec 29, 202019.3719.3718.4618.8218.82141,900
Dec 28, 202019.8019.9219.2619.3019.30131,100
Dec 24, 202019.2719.7319.0419.7019.7099,600
Dec 23, 202018.9919.2718.7719.1119.11142,000
Dec 22, 202018.7619.1418.5718.7318.73107,800
Dec 21, 202018.5018.6418.1118.6018.60216,300
Dec 18, 202019.5619.9418.8218.9318.93649,200
Dec 17, 202019.6519.8519.2919.5119.51135,200
Dec 16, 202019.3019.6519.1919.5019.50125,900
Dec 15, 202018.8119.4518.6419.3619.36202,600
Dec 14, 202019.0819.3118.6618.6718.67165,800
Dec 11, 202019.3319.6918.5918.7918.79211,200
Dec 10, 202017.6619.3817.6119.1119.11787,500
Dec 09, 202018.3118.3117.0417.7117.71299,700
Dec 08, 202017.2317.5917.0717.4417.44127,800
Dec 07, 202017.5017.6617.1417.3917.39206,700
Dec 04, 202017.1717.5417.0417.4517.45143,100
Dec 03, 202017.0917.2616.8917.1017.1056,300
Dec 02, 202017.2017.3416.6616.9716.97160,800
Dec 01, 202017.5017.8117.1017.4117.41214,800
Nov 30, 202017.5418.0317.0617.1617.16614,600
Nov 27, 202017.1118.0917.1117.8017.80247,800
Nov 25, 202016.6117.2316.5517.0117.01122,600
Nov 24, 202016.7717.0616.4616.7516.75155,600
Nov 23, 202017.0517.4016.6416.6816.68140,000
Nov 20, 202016.7117.0816.6716.8216.82160,500
Nov 19, 202016.8117.1116.5416.9216.92169,000
Nov 18, 202017.2517.8816.8116.9016.90259,900
Nov 17, 202017.1217.6916.9317.5317.53388,100
Nov 16, 202016.9017.9816.8517.9517.95272,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...