DGII - Digi International Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201913.7413.8813.5813.5813.5869,680
Sep 19, 201914.0314.1813.7013.7113.7155,600
Sep 18, 201914.2514.4013.9113.9513.9582,900
Sep 17, 201914.1714.3914.0914.2414.2473,000
Sep 16, 201914.3114.5414.1814.2414.2476,000
Sep 13, 201914.5414.7114.3214.3714.37108,700
Sep 12, 201914.3014.5813.9414.5214.52155,100
Sep 11, 201913.4414.1813.3914.1314.13162,800
Sep 10, 201913.1713.4812.9213.3013.3076,900
Sep 09, 201913.0613.2612.9313.1913.1957,300
Sep 06, 201913.0613.1412.7513.0413.0462,000
Sep 05, 201912.8913.2912.8212.9912.9972,500
Sep 04, 201912.7212.9612.6012.7212.7264,600
Sep 03, 201912.6712.8012.4912.5512.5580,100
Aug 30, 201912.9713.0312.7312.7812.7856,300
Aug 29, 201912.6813.0112.6812.9312.9366,100
Aug 28, 201912.5112.7512.5112.5812.5862,700
Aug 27, 201912.9713.0412.5212.5412.5491,000
Aug 26, 201913.0713.1412.8612.9112.9163,000
Aug 23, 201913.4313.4712.9412.9512.9595,000
Aug 22, 201913.5013.7113.3813.4713.47129,500
Aug 21, 201913.3313.6013.3013.5013.5090,800
Aug 20, 201913.1513.2913.1013.1813.1892,000
Aug 19, 201913.3313.4413.1713.1913.1967,000
Aug 16, 201913.1513.2813.0613.1413.14138,800
Aug 15, 201913.5913.6713.0213.0413.04137,000
Aug 14, 201913.2413.6613.0313.5913.59196,200
Aug 13, 201913.4613.8013.3013.7613.76261,900
Aug 12, 201913.0613.6713.0613.6513.65181,700
Aug 09, 201913.3813.3812.3713.0913.09251,800
Aug 08, 201912.5513.0712.5512.8312.83138,600
Aug 07, 201912.3412.5712.2212.4912.4955,600
Aug 06, 201912.6312.6912.3212.5112.51106,200
Aug 05, 201912.8012.8212.3012.5312.53112,500
Aug 02, 201913.0313.1212.8112.8412.8475,500
Aug 01, 201913.1913.4213.0813.1213.1277,400
Jul 31, 201913.3113.4913.1013.1313.13121,600
Jul 30, 201913.1613.3813.1513.3013.3089,100
Jul 29, 201913.3013.3013.1313.2413.2447,400
Jul 26, 201913.1513.3113.0613.2513.2557,900
Jul 25, 201913.3613.3912.9813.0713.0789,000
Jul 24, 201912.8813.3212.8613.2913.29104,700
Jul 23, 201912.9012.9812.8112.8812.88160,400
Jul 22, 201913.0313.0712.8112.8312.83175,000
Jul 19, 201912.8213.0412.8213.0113.01110,800
Jul 18, 201912.8512.9412.8012.8712.8773,300
Jul 17, 201912.8512.8912.7412.8612.86126,800
Jul 16, 201912.8113.0512.8112.8712.8791,800
Jul 15, 201912.9112.9912.6512.8312.83118,900
Jul 12, 201912.8512.9512.8012.8912.89101,200
Jul 11, 201912.6512.8712.6112.8512.8594,800
Jul 10, 201912.7212.8612.5512.5812.58128,900
Jul 09, 201912.5612.6612.4312.6312.63109,400
Jul 08, 201912.6612.7312.4912.6112.61148,100
Jul 05, 201912.8712.9812.6112.6612.66133,900
Jul 03, 201912.7513.1412.7112.9312.93123,900
Jul 02, 201912.8412.9012.5112.6912.69121,300
Jul 01, 201912.8112.9712.6712.8012.80120,700
Jun 28, 201912.3112.7212.3112.6812.68295,600
Jun 27, 201912.2312.3412.2012.3212.32147,000
Jun 26, 201912.1012.4512.1012.1712.17158,100
Jun 25, 201911.7112.1011.6512.0612.06233,800
Jun 24, 201911.8811.9211.6711.7011.70163,200
Jun 21, 201912.0312.1411.8511.8811.88237,800
Jun 20, 201912.0012.1211.9212.0412.04130,300
Jun 19, 201911.9111.9111.7211.8611.8658,900
Jun 18, 201911.6612.0211.6011.8311.8390,300
Jun 17, 201911.9011.9011.5511.6111.6198,300
Jun 14, 201912.0012.4711.8311.8311.83177,400
Jun 13, 201911.4711.7911.4111.4911.4971,000
Jun 12, 201911.4511.4811.2311.4511.4571,800
Jun 11, 201911.6411.7511.3211.4611.4693,600
Jun 10, 201911.5711.8211.4711.5111.5161,600
Jun 07, 201911.4211.5911.3311.5211.5273,100
Jun 06, 201911.4711.5611.2411.4411.44118,200
Jun 05, 201911.5011.5011.3011.4211.42116,600
Jun 04, 201911.0911.4511.0911.4411.44133,600
Jun 03, 201910.9011.0510.8410.9710.97131,200
May 31, 201911.5711.6310.8810.8910.89130,800
May 30, 201911.4911.8311.4911.7411.74114,500
May 29, 201911.2111.6611.2111.4811.48210,000
May 28, 201911.7611.8911.7511.7911.7961,000
May 24, 201911.5611.7911.5411.7511.75186,800
May 23, 201911.8211.8611.4311.5011.5088,300
May 22, 201911.9612.0511.8711.9411.9464,100
May 21, 201911.9912.0911.8512.0112.0159,400
May 20, 201911.8111.9111.7311.8811.8860,700
May 17, 201911.8712.1111.8711.9011.9056,000
May 16, 201911.8912.0611.8711.9911.99177,000
May 15, 201911.8011.9311.7811.8311.8382,300
May 14, 201911.7011.9511.7011.8811.8878,800
May 13, 201911.8011.9311.5811.6711.67185,800
May 10, 201912.1212.2411.9912.1412.1485,800
May 09, 201912.3112.3512.1012.2012.2095,500
May 08, 201912.5612.5612.3212.3412.3471,100
May 07, 201912.6012.7912.3812.4812.48121,600
May 06, 201912.4612.9212.4412.8212.82151,300
May 03, 201912.8012.8512.3312.7512.75211,300
May 02, 201912.9513.1612.8713.1013.10118,600
May 01, 201913.0013.0612.8212.9212.92207,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...