U.S. markets open in 54 minutes

Digi International Inc. (DGII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.46-0.98 (-4.01%)
At close: 4:00PM EST

23.46 0.00 (0.00%)
Pre-Market: 8:27AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 13, 202018.4818.6116.1216.7016.70346,900
Nov 12, 202017.4417.8017.1917.5017.50132,300
Nov 11, 202017.3717.7317.1117.6617.66157,400
Nov 10, 202017.0017.3716.5917.1717.17257,900
Nov 09, 202016.9817.6116.6916.7616.76127,400
Nov 06, 202016.3516.4615.8216.1216.1263,100
Nov 05, 202015.6316.4515.6316.3616.3699,900
Nov 04, 202015.4316.0515.2615.5815.5891,700
Nov 03, 202015.4816.0115.4215.7615.76108,600
Nov 02, 202014.8915.3014.7615.1315.1363,200
Oct 30, 202015.0715.0714.5414.7314.7361,800
Oct 29, 202014.6215.2814.5015.0315.0371,300
Oct 28, 202015.0015.2214.6214.7414.7494,200
Oct 27, 202015.3615.7515.2115.4515.4566,600
Oct 26, 202015.5215.8915.2215.3815.38113,700
Oct 23, 202015.9616.1015.5815.8615.86122,900
Oct 22, 202015.9216.1815.7015.8915.8991,600
Oct 21, 202017.0717.4115.8015.8415.84215,700
Oct 20, 202016.7517.8116.7317.1317.13190,900
Oct 19, 202016.8017.0716.4416.6416.6467,600
Oct 16, 202016.9317.1116.7016.7216.72120,500
Oct 15, 202016.3317.0016.0916.9816.98124,700
Oct 14, 202016.7016.9116.5716.6116.6147,200
Oct 13, 202016.6816.9716.5016.7216.7294,000
Oct 12, 202016.7316.9916.6516.9116.9191,600
Oct 09, 202016.5916.7616.3616.6816.6889,300
Oct 08, 202016.4116.5916.2116.3716.3799,400
Oct 07, 202016.2416.4916.0016.2116.21109,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...