DGII - Digi International Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201710.2010.3510.0010.0010.0059,207
Nov 20, 20179.6010.209.6010.1510.1545,900
Nov 17, 20179.809.859.709.759.7555,400
Nov 16, 20179.7510.009.759.859.8555,700
Nov 15, 20179.609.809.219.709.7054,700
Nov 14, 20179.759.809.509.709.7064,200
Nov 13, 201710.0010.039.739.759.7575,300
Nov 10, 201710.0010.209.9510.0010.0060,000
Nov 09, 201710.0010.259.9010.1010.1037,400
Nov 08, 201710.1510.209.9010.1010.10139,300
Nov 07, 201710.3010.3510.0010.1510.1579,500
Nov 06, 20179.8510.309.7010.2510.2576,700
Nov 03, 20179.809.959.709.809.80126,600
Nov 02, 201710.0010.039.759.759.7560,000
Nov 01, 201710.5010.539.9010.0010.0041,500
Oct 31, 201710.4510.5510.3510.4010.4099,800
Oct 30, 201710.3510.5510.2510.5010.5099,000
Oct 27, 201710.8010.8010.1510.5010.5085,600
Oct 26, 201710.3510.4010.0510.2010.2040,600
Oct 25, 201710.2510.5010.1010.3510.3581,400
Oct 24, 201710.5510.6510.2510.4010.4061,600
Oct 23, 201710.8010.9010.4510.4510.45115,900
Oct 20, 201710.7510.8010.6010.7510.7554,800
Oct 19, 201710.7010.7110.5310.6010.6053,300
Oct 18, 201710.9510.9510.6510.8010.8063,400
Oct 17, 201711.0011.1010.7510.8510.8539,400
Oct 16, 201711.2511.2510.7011.0511.05157,800
Oct 13, 201711.4011.5511.3511.5011.5060,500
Oct 12, 201711.2511.5011.2311.4511.4550,000
Oct 11, 201711.1511.3511.1511.2511.2541,000
Oct 10, 201711.2011.2511.0511.2011.2083,000
Oct 09, 201711.0511.1810.9511.1011.1032,000
Oct 06, 201710.9211.0110.7510.9510.9586,100
Oct 05, 201710.7511.0010.5111.0011.0063,500
Oct 04, 201710.9010.9510.7510.8010.8043,400
Oct 03, 201710.7010.9010.7010.8510.8599,500
Oct 02, 201710.6510.7510.4010.7010.7090,600
Sep 29, 201710.9511.0010.5510.6010.6095,000
Sep 28, 201710.8511.0510.4010.9510.9581,500
Sep 27, 201710.3510.9010.2710.9010.90117,300
Sep 26, 20179.9510.359.9510.2010.2093,400
Sep 25, 20179.9510.009.609.959.95168,000
Sep 22, 20179.7510.009.709.959.9598,200
Sep 21, 20179.709.829.509.709.70155,600
Sep 20, 20179.959.959.559.709.70131,400
Sep 19, 20179.459.859.409.859.85106,300
Sep 18, 20179.309.509.309.459.4594,300
Sep 15, 20179.309.359.209.359.35152,200
Sep 14, 20179.259.359.159.259.2560,900
Sep 13, 20179.309.359.259.309.3048,500
Sep 12, 20179.209.309.209.309.3037,200
Sep 11, 20179.209.309.059.159.1533,500
Sep 08, 20179.159.259.059.159.1538,500
Sep 07, 20179.259.309.159.209.2019,500
Sep 06, 20179.209.309.159.259.2523,700
Sep 05, 20179.159.258.999.209.2052,100
Sep 01, 20179.159.309.159.259.2539,400
Aug 31, 20179.109.259.109.209.2042,700
Aug 30, 20179.209.209.109.109.1026,700
Aug 29, 20179.059.309.059.209.2058,800
Aug 28, 20179.259.308.959.109.1071,400
Aug 25, 20179.209.359.059.289.2836,300
Aug 24, 20179.059.258.989.209.2072,600
Aug 23, 20178.809.258.809.039.0365,800
Aug 22, 20178.809.008.808.908.9056,400
Aug 21, 20178.559.008.558.858.8584,800
Aug 18, 20178.708.908.508.608.60169,000
Aug 17, 20178.909.308.808.858.8599,800
Aug 16, 20179.059.558.908.908.90134,500
Aug 15, 20179.259.358.959.059.0570,100
Aug 14, 20179.109.359.059.209.2085,900
Aug 11, 20179.259.258.959.059.0594,700
Aug 10, 20179.159.209.059.209.2046,500
Aug 09, 20179.209.459.209.259.2561,300
Aug 08, 20179.309.659.259.359.3548,100
Aug 07, 20179.459.509.259.359.3552,300
Aug 04, 20179.409.659.359.559.5556,900
Aug 03, 201710.0010.059.209.459.45106,600
Aug 02, 201710.2510.259.939.959.95112,200
Aug 01, 201710.4510.4510.1510.2510.2576,300
Jul 31, 20179.9010.659.9010.4510.45351,700
Jul 28, 201710.0010.109.809.909.90115,800
Jul 27, 201710.1010.159.8010.0510.0559,000
Jul 26, 201710.1010.159.9810.0010.0042,800
Jul 25, 201710.1510.1610.1010.1010.1068,500
Jul 24, 201710.0010.159.9510.1010.1048,900
Jul 21, 201710.1510.159.9010.0510.0583,200
Jul 20, 201710.0510.1510.0010.0510.0543,500
Jul 19, 201710.0510.159.9510.1510.1561,500
Jul 18, 20179.9510.059.9510.0010.0043,000
Jul 17, 201710.1510.159.9510.0310.0357,400
Jul 14, 201710.0010.159.9510.1510.1548,300
Jul 13, 201710.1010.139.6610.0510.0565,200
Jul 12, 201710.0510.1810.0010.0510.05139,300
Jul 11, 201710.0010.109.9310.1010.10113,600
Jul 10, 20179.9510.109.9510.0010.0092,600
Jul 07, 201710.0010.109.8710.0510.0584,100
Jul 06, 20179.9510.109.809.959.9580,500
Jul 05, 20179.9010.109.8510.0010.0063,400
Jul 03, 201710.1510.159.819.909.9040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...