Skip to main content

Digi Intl Inc (NQ: DGII )

31.70 -0.05 (-0.17%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.99 31.76 30.95 31.75 111,923 +1.11(+3.62%)
Mar 26, 2024 30.85 31.08 30.57 30.64 103,189 +0.03(+0.10%)
Mar 25, 2024 30.49 30.80 30.42 30.61 100,080 +0.28(+0.92%)
Mar 22, 2024 30.16 30.56 30.16 30.33 88,077 +0.23(+0.76%)
Mar 21, 2024 29.99 30.22 29.95 30.10 180,439 +0.40(+1.35%)
Mar 20, 2024 29.30 29.90 29.09 29.70 92,902 +0.25(+0.85%)
Mar 19, 2024 29.07 29.63 29.04 29.45 79,668 +0.33(+1.13%)
Mar 18, 2024 29.44 29.74 29.07 29.12 121,417 -0.02(-0.07%)
Mar 15, 2024 28.99 29.41 27.94 29.14 286,226 -0.03(-0.10%)
Mar 14, 2024 29.71 29.71 29.03 29.17 110,916 -0.66(-2.21%)
Mar 13, 2024 30.00 30.43 29.76 29.83 110,547 -0.33(-1.09%)
Mar 12, 2024 30.10 30.27 29.75 30.16 87,860 +0.23(+0.77%)
Mar 11, 2024 29.54 30.08 29.54 29.93 74,639 +0.21(+0.71%)
Mar 08, 2024 29.98 30.72 29.66 29.72 150,174 +0.05(+0.17%)
Mar 07, 2024 29.39 30.10 29.37 29.67 105,763 +0.43(+1.47%)
Mar 06, 2024 29.20 29.73 29.09 29.24 127,370 +0.20(+0.69%)
Mar 05, 2024 29.08 29.69 28.55 29.04 145,963 -0.25(-0.85%)
Mar 04, 2024 29.77 29.89 29.24 29.29 95,463 -0.57(-1.91%)
Mar 01, 2024 29.53 29.86 29.34 29.86 133,076 +0.30(+1.01%)
Feb 29, 2024 29.62 29.89 29.26 29.56 277,178 +0.41(+1.41%)
Feb 28, 2024 29.30 29.46 29.03 29.15 101,523 -0.45(-1.52%)
Feb 27, 2024 30.13 30.29 29.57 29.60 105,711 -0.38(-1.27%)
Feb 26, 2024 29.41 30.23 29.41 29.98 140,275 +0.55(+1.87%)
Feb 23, 2024 29.65 29.85 29.03 29.43 132,951 -0.30(-1.01%)
Feb 22, 2024 29.97 30.37 29.42 29.73 219,489 -0.27(-0.90%)
Feb 21, 2024 30.24 30.39 29.63 30.00 118,999 -0.48(-1.57%)
Feb 20, 2024 30.00 30.51 29.73 30.48 142,237 +0.06(+0.20%)
Feb 16, 2024 30.32 30.46 30.01 30.42 145,029 -0.15(-0.49%)
Feb 15, 2024 29.72 30.84 29.63 30.57 237,854 +0.96(+3.24%)
Feb 14, 2024 29.05 29.70 28.90 29.61 141,587 +0.94(+3.28%)
Feb 13, 2024 28.88 29.67 28.42 28.67 292,259 -1.59(-5.25%)
Feb 12, 2024 29.69 30.50 29.69 30.26 213,095 +0.64(+2.16%)
Feb 09, 2024 29.35 29.76 28.92 29.62 208,245 +0.35(+1.20%)
Feb 08, 2024 28.50 29.62 28.50 29.27 249,770 +0.51(+1.77%)
Feb 07, 2024 28.72 29.24 28.57 28.76 204,429 +0.08(+0.28%)
Feb 06, 2024 28.52 29.12 28.41 28.68 237,560 +0.16(+0.56%)
Feb 05, 2024 28.56 28.91 27.78 28.52 454,429 -0.33(-1.14%)
Feb 02, 2024 27.68 29.28 27.33 28.85 383,884 +1.17(+4.23%)
Feb 01, 2024 26.50 28.26 26.10 27.68 716,111 +3.37(+13.86%)
Jan 31, 2024 24.97 25.15 24.05 24.31 444,473 -0.86(-3.42%)
Jan 30, 2024 25.48 25.50 25.00 25.17 177,453 -0.58(-2.25%)
Jan 29, 2024 25.30 25.83 25.30 25.75 149,161 +0.34(+1.34%)
Jan 26, 2024 25.81 25.90 25.27 25.41 134,793 -0.17(-0.66%)
Jan 25, 2024 25.85 25.85 25.16 25.58 173,263 +0.26(+1.03%)
Jan 24, 2024 25.51 25.59 25.02 25.32 169,968 +0.00(+0.00%)
Jan 23, 2024 25.23 25.44 24.79 25.32 205,207 +0.47(+1.89%)
Jan 22, 2024 23.95 25.02 23.95 24.85 230,478 +1.19(+5.03%)
Jan 19, 2024 23.78 23.78 23.13 23.66 159,169 +0.10(+0.42%)
Jan 18, 2024 23.15 23.64 22.97 23.56 138,738 +0.62(+2.70%)
Jan 17, 2024 22.90 23.12 22.55 22.94 205,078 -0.33(-1.42%)
Jan 16, 2024 23.75 24.08 23.23 23.27 232,924 -0.62(-2.60%)
Jan 12, 2024 24.22 24.65 23.77 23.89 235,043 +0.05(+0.21%)
Jan 11, 2024 24.02 24.23 23.58 23.84 197,772 -0.30(-1.24%)
Jan 10, 2024 24.58 24.68 24.01 24.14 159,633 -0.52(-2.11%)
Jan 09, 2024 24.62 24.95 24.46 24.66 126,223 -0.34(-1.36%)
Jan 08, 2024 24.59 25.08 24.40 25.00 163,757 +0.45(+1.83%)
Jan 05, 2024 24.09 24.81 23.94 24.55 239,495 +0.20(+0.82%)
Jan 04, 2024 24.64 24.73 24.31 24.35 169,202 -0.23(-0.94%)
Jan 03, 2024 25.48 25.53 24.39 24.58 209,238 -1.11(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.