Canada markets close in 6 hours 12 minutes

Digi International Inc. (DGII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.89-0.08 (-0.26%)
As of 09:46AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202430.5630.8930.5630.8930.893,434
Apr 29, 202431.0531.8030.8330.9730.97145,100
Apr 26, 202430.8131.0330.6430.9530.9591,000
Apr 25, 202430.3130.7730.0230.5930.59149,300
Apr 24, 202430.5731.0030.0730.7330.73167,100
Apr 23, 202429.5630.5829.5630.4030.40101,800
Apr 22, 202429.5129.7629.2429.4929.4998,700
Apr 19, 202429.3629.9129.2529.3129.31165,300
Apr 18, 202430.1530.2529.5229.6029.60144,000
Apr 17, 202430.7030.7630.1530.1630.16215,500
Apr 16, 202430.0030.4129.7030.3230.32171,600
Apr 15, 202430.8631.3230.0130.4030.40144,000
Apr 12, 202431.1531.3730.3530.9130.91122,300
Apr 11, 202431.2631.4630.9431.3431.3478,500
Apr 10, 202431.8131.8930.7631.0031.00146,100
Apr 09, 202432.2232.8532.2132.8232.82185,000
Apr 08, 202431.2132.2831.1132.2432.24179,700
Apr 05, 202430.4531.0630.1930.8930.8983,500
Apr 04, 202432.3032.9030.5030.6230.62207,100
Apr 03, 202431.0032.1831.0032.0332.03188,500
Apr 02, 202431.0031.3330.8931.0831.08182,700
Apr 01, 202431.8731.8931.0731.3531.35107,600
Mar 28, 202431.6432.1531.5131.9331.93177,400
Mar 27, 202430.9931.7630.9531.7531.75111,900
Mar 26, 202430.8531.0830.5830.6430.64103,200
Mar 25, 202430.4930.8030.4230.6130.61100,100
Mar 22, 202430.1630.5630.1630.3330.3388,100
Mar 21, 202429.9930.2229.9630.1030.10180,300
Mar 20, 202429.3029.9029.0929.7029.7092,900
Mar 19, 202429.0729.6329.0429.4529.4579,700
Mar 18, 202429.4429.7429.0729.1229.12121,400
Mar 15, 202428.9929.4127.9429.1429.14286,200
Mar 14, 202429.7129.7129.0329.1729.17110,900
Mar 13, 202430.0030.4329.7629.8329.83110,500
Mar 12, 202430.1030.2729.7530.1630.1688,300
Mar 11, 202429.5430.0829.5429.9329.9374,600
Mar 08, 202429.9830.7229.6629.7229.72150,100
Mar 07, 202429.3930.1029.3729.6729.67105,800
Mar 06, 202429.2029.7329.0929.2429.24127,400
Mar 05, 202429.0829.6928.5529.0429.04146,000
Mar 04, 202429.7729.8929.2429.2929.2995,500
Mar 01, 202429.5329.8629.3429.8629.86133,100
Feb 29, 202429.6229.8929.2629.5629.56277,200
Feb 28, 202429.3029.4629.0329.1529.15101,500
Feb 27, 202430.1330.2929.5729.6029.60105,700
Feb 26, 202429.4130.2329.4129.9829.98140,100
Feb 23, 202429.6529.8529.0329.4329.43133,000
Feb 22, 202429.9730.3729.4229.7329.73219,800
Feb 21, 202430.2430.3929.6330.0030.00119,000
Feb 20, 202430.0030.5129.7330.4830.48142,200
Feb 16, 202430.3230.4630.0130.4230.42145,000
Feb 15, 202429.7230.8429.6330.5730.57237,900
Feb 14, 202429.0529.7028.9029.6129.61141,600
Feb 13, 202428.8829.6728.4228.6728.67292,300
Feb 12, 202429.6930.5029.6930.2630.26213,100
Feb 09, 202429.3529.7628.9229.6229.62208,200
Feb 08, 202428.5029.6228.5029.2729.27249,800
Feb 07, 202428.7229.2428.5828.7628.76204,400
Feb 06, 202428.5229.1228.4128.6828.68237,600
Feb 05, 202428.5628.9127.7828.5228.52454,400
Feb 02, 202427.6829.2827.3328.8528.85383,900
Feb 01, 202426.5028.2626.1027.6827.68716,100
Jan 31, 202424.9725.1524.0524.3124.31444,500
Jan 30, 202425.4825.5125.0025.1725.17177,500
Jan 29, 202425.3025.8325.3025.7525.75149,200
Jan 26, 202425.8125.9025.2725.4125.41134,800
Jan 25, 202425.8525.8525.1625.5825.58173,300
Jan 24, 202425.5125.5925.0225.3225.32170,000
Jan 23, 202425.2325.4424.7925.3225.32205,100
Jan 22, 202423.9525.0223.9524.8524.85230,500
Jan 19, 202423.7823.7823.1323.6623.66159,200
Jan 18, 202423.1523.6422.9723.5623.56138,700
Jan 17, 202422.9023.1222.5522.9422.94205,100
Jan 16, 202423.7524.0823.2323.2723.27232,900
Jan 12, 202424.2224.6523.7723.8923.89235,000
Jan 11, 202424.0224.2323.5823.8423.84197,800
Jan 10, 202424.5824.6824.0124.1424.14159,600
Jan 09, 202424.6224.9524.4624.6624.66126,200
Jan 08, 202424.5925.0824.4025.0025.00163,800
Jan 05, 202424.0924.8123.9424.5524.55239,500
Jan 04, 202424.6424.7324.3124.3524.35169,200
Jan 03, 202425.4825.5324.3924.5824.58209,200
Jan 02, 202425.8026.1425.3925.6925.69195,000
Dec 29, 202326.8226.8725.9226.0026.00236,300
Dec 28, 202326.1826.8626.1826.8326.83214,100
Dec 27, 202326.7126.8826.1926.2826.28167,000
Dec 26, 202326.1926.6226.0026.4926.49191,500
Dec 22, 202325.7526.3025.6826.1626.16234,800
Dec 21, 202325.2425.7525.1325.7225.72220,900
Dec 20, 202325.5026.1824.8924.9124.91282,200
Dec 19, 202325.1525.7025.0025.5025.50226,900
Dec 18, 202325.1525.4924.7724.8524.85203,500
Dec 15, 202326.0426.0424.7924.8024.801,319,000
Dec 14, 202325.3226.1225.0325.4425.44256,500
Dec 13, 202323.7424.6623.2724.6624.66253,000
Dec 12, 202324.6224.6223.6323.7923.79210,400
Dec 11, 202324.2424.6523.9024.5624.56238,900
Dec 08, 202323.7424.4923.7424.2624.26295,700
Dec 07, 202324.2024.7723.7523.8423.841,056,600
Dec 06, 202322.9524.4622.8924.1224.12443,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...