Digi International Inc. (DGII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 02, 2021	24.60	24.90	23.39	23.46	23.46	102,500
Mar 01, 2021	23.94	24.48	23.86	24.44	24.44	97,200
Feb 26, 2021	23.00	23.68	22.64	23.36	23.36	145,100
Feb 25, 2021	23.84	24.35	22.86	23.09	23.09	132,800
Feb 24, 2021	23.47	24.10	23.39	23.75	23.75	142,900
Feb 23, 2021	23.29	23.66	22.67	23.27	23.27	126,400
Feb 22, 2021	23.64	24.17	23.52	23.76	23.76	135,700
Feb 19, 2021	23.36	24.11	23.36	23.71	23.71	117,100
Feb 18, 2021	23.58	23.79	22.93	23.27	23.27	143,000
Feb 17, 2021	23.69	23.75	23.07	23.66	23.66	73,700
Feb 16, 2021	24.43	24.68	23.74	23.99	23.99	87,300
Feb 12, 2021	23.73	24.52	23.45	24.37	24.37	187,600
Feb 11, 2021	24.19	24.50	23.50	23.75	23.75	302,200
Feb 10, 2021	25.55	25.55	24.00	24.13	24.13	242,600
Feb 09, 2021	25.00	25.61	24.35	25.41	25.41	258,700
Feb 08, 2021	23.38	25.28	22.87	25.15	25.15	720,900
Feb 05, 2021	23.45	24.94	22.83	24.51	24.51	533,200
Feb 04, 2021	21.47	23.73	20.69	23.00	23.00	493,400
Feb 03, 2021	19.55	20.24	19.24	19.91	19.91	226,200
Feb 02, 2021	19.66	19.89	19.12	19.60	19.60	152,200
Feb 01, 2021	18.77	19.61	18.52	19.53	19.53	155,200
Jan 29, 2021	19.29	19.37	18.47	18.47	18.47	169,100
Jan 28, 2021	19.61	19.62	18.77	19.01	19.01	161,000
Jan 27, 2021	19.65	20.07	19.18	19.39	19.39	160,900
Jan 26, 2021	20.09	20.39	19.75	20.11	20.11	135,100
Jan 25, 2021	20.15	20.33	19.52	19.88	19.88	144,000
Jan 22, 2021	19.31	20.11	18.80	19.98	19.98	156,900
Jan 21, 2021	19.78	19.78	19.29	19.56	19.56	150,000
Jan 20, 2021	19.58	19.95	19.26	19.69	19.69	163,400
Jan 19, 2021	19.29	19.74	19.23	19.50	19.50	170,700
Jan 15, 2021	19.08	19.33	18.68	19.08	19.08	90,000
Jan 14, 2021	18.85	19.57	18.72	19.34	19.34	165,200
Jan 13, 2021	19.39	19.42	18.71	18.72	18.72	75,000
Jan 12, 2021	19.15	19.43	18.90	19.38	19.38	122,900
Jan 11, 2021	18.74	19.16	18.50	19.10	19.10	168,900
Jan 08, 2021	19.60	19.73	18.63	19.00	19.00	213,500
Jan 07, 2021	19.22	20.35	19.22	19.65	19.65	245,500
Jan 06, 2021	19.37	20.12	19.33	19.84	19.84	335,900
Jan 05, 2021	18.78	19.19	18.78	19.10	19.10	174,200
Jan 04, 2021	19.06	19.06	18.45	18.78	18.78	152,000
Dec 31, 2020	19.00	19.02	18.68	18.90	18.90	104,100
Dec 30, 2020	18.82	19.17	18.82	18.97	18.97	111,700
Dec 29, 2020	19.37	19.37	18.46	18.82	18.82	141,900
Dec 28, 2020	19.80	19.92	19.26	19.30	19.30	131,100
Dec 24, 2020	19.27	19.73	19.04	19.70	19.70	99,600
Dec 23, 2020	18.99	19.27	18.77	19.11	19.11	142,000
Dec 22, 2020	18.76	19.14	18.57	18.73	18.73	107,800
Dec 21, 2020	18.50	18.64	18.11	18.60	18.60	216,300
Dec 18, 2020	19.56	19.94	18.82	18.93	18.93	649,200
Dec 17, 2020	19.65	19.85	19.29	19.51	19.51	135,200
Dec 16, 2020	19.30	19.65	19.19	19.50	19.50	125,900
Dec 15, 2020	18.81	19.45	18.64	19.36	19.36	202,600
Dec 14, 2020	19.08	19.31	18.66	18.67	18.67	165,800
Dec 11, 2020	19.33	19.69	18.59	18.79	18.79	211,200
Dec 10, 2020	17.66	19.38	17.61	19.11	19.11	787,500
Dec 09, 2020	18.31	18.31	17.04	17.71	17.71	299,700
Dec 08, 2020	17.23	17.59	17.07	17.44	17.44	127,800
Dec 07, 2020	17.50	17.66	17.14	17.39	17.39	206,700
Dec 04, 2020	17.17	17.54	17.04	17.45	17.45	143,100
Dec 03, 2020	17.09	17.26	16.89	17.10	17.10	56,300
Dec 02, 2020	17.20	17.34	16.66	16.97	16.97	160,800
Dec 01, 2020	17.50	17.81	17.10	17.41	17.41	214,800
Nov 30, 2020	17.54	18.03	17.06	17.16	17.16	614,600
Nov 27, 2020	17.11	18.09	17.11	17.80	17.80	247,800
Nov 25, 2020	16.61	17.23	16.55	17.01	17.01	122,600
Nov 24, 2020	16.77	17.06	16.46	16.75	16.75	155,600
Nov 23, 2020	17.05	17.40	16.64	16.68	16.68	140,000
Nov 20, 2020	16.71	17.08	16.67	16.82	16.82	160,500
Nov 19, 2020	16.81	17.11	16.54	16.92	16.92	169,000
Nov 18, 2020	17.25	17.88	16.81	16.90	16.90	259,900
Nov 17, 2020	17.12	17.69	16.93	17.53	17.53	388,100
Nov 16, 2020	16.90	17.98	16.85	17.95	17.95	272,800
Nov 13, 2020	18.48	18.61	16.12	16.70	16.70	346,900
Nov 12, 2020	17.44	17.80	17.19	17.50	17.50	132,300
Nov 11, 2020	17.37	17.73	17.11	17.66	17.66	157,400
Nov 10, 2020	17.00	17.37	16.59	17.17	17.17	257,900
Nov 09, 2020	16.98	17.61	16.69	16.76	16.76	127,400
Nov 06, 2020	16.35	16.46	15.82	16.12	16.12	63,100
Nov 05, 2020	15.63	16.45	15.63	16.36	16.36	99,900
Nov 04, 2020	15.43	16.05	15.26	15.58	15.58	91,700
Nov 03, 2020	15.48	16.01	15.42	15.76	15.76	108,600
Nov 02, 2020	14.89	15.30	14.76	15.13	15.13	63,200
Oct 30, 2020	15.07	15.07	14.54	14.73	14.73	61,800
Oct 29, 2020	14.62	15.28	14.50	15.03	15.03	71,300
Oct 28, 2020	15.00	15.22	14.62	14.74	14.74	94,200
Oct 27, 2020	15.36	15.75	15.21	15.45	15.45	66,600
Oct 26, 2020	15.52	15.89	15.22	15.38	15.38	113,700
Oct 23, 2020	15.96	16.10	15.58	15.86	15.86	122,900
Oct 22, 2020	15.92	16.18	15.70	15.89	15.89	91,600
Oct 21, 2020	17.07	17.41	15.80	15.84	15.84	215,700
Oct 20, 2020	16.75	17.81	16.73	17.13	17.13	190,900
Oct 19, 2020	16.80	17.07	16.44	16.64	16.64	67,600
Oct 16, 2020	16.93	17.11	16.70	16.72	16.72	120,500
Oct 15, 2020	16.33	17.00	16.09	16.98	16.98	124,700
Oct 14, 2020	16.70	16.91	16.57	16.61	16.61	47,200
Oct 13, 2020	16.68	16.97	16.50	16.72	16.72	94,000
Oct 12, 2020	16.73	16.99	16.65	16.91	16.91	91,600
Oct 09, 2020	16.59	16.76	16.36	16.68	16.68	89,300
Oct 08, 2020	16.41	16.59	16.21	16.37	16.37	99,400
Oct 07, 2020	16.24	16.49	16.00	16.21	16.21	109,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,876.00+8.50(+0.22%)

Dow Futures31,469.00+111.00(+0.35%)

Nasdaq Futures13,081.50+26.25(+0.20%)

Digi International Inc. (DGII)

S&P Futures
3,876.00
+8.50(+0.22%)

Dow Futures
31,469.00
+111.00(+0.35%)

Nasdaq Futures
13,081.50
+26.25(+0.20%)