Digi Intl Inc (NQ: DGII )

23.36 USD +0.27 (+1.17%)
Streaming Delayed Price Updated: 2:36 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 23.84 24.35 22.86 23.09 132,790 -0.66(-2.78%)
Feb 24, 2021 23.47 24.10 23.39 23.75 142,929 +0.48(+2.06%)
Feb 23, 2021 23.12 23.66 22.67 23.27 126,357 -0.49(-2.06%)
Feb 22, 2021 23.74 24.17 23.52 23.76 135,681 +0.05(+0.21%)
Feb 19, 2021 23.36 24.11 23.36 23.71 117,100 +0.44(+1.89%)
Feb 18, 2021 23.58 23.79 22.93 23.27 143,046 -0.39(-1.65%)
Feb 17, 2021 23.72 23.75 23.07 23.66 73,708 -0.33(-1.38%)
Feb 16, 2021 24.43 24.67 23.74 23.99 87,264 -0.38(-1.56%)
Feb 12, 2021 23.73 24.52 23.45 24.37 187,600 +0.62(+2.61%)
Feb 11, 2021 24.19 24.50 23.50 23.75 302,170 -0.38(-1.57%)
Feb 10, 2021 25.55 25.55 24.00 24.13 242,588 -1.28(-5.04%)
Feb 09, 2021 25.00 25.61 24.35 25.41 258,726 +0.26(+1.03%)
Feb 08, 2021 23.38 25.28 22.87 25.15 720,869 +0.64(+2.61%)
Feb 05, 2021 23.45 24.94 22.83 24.51 533,200 +1.51(+6.57%)
Feb 04, 2021 21.47 23.73 20.69 23.00 493,420 +3.09(+15.52%)
Feb 03, 2021 19.55 20.24 19.24 19.91 226,213 +0.31(+1.58%)
Feb 02, 2021 19.66 19.89 19.12 19.60 152,161 +0.07(+0.36%)
Feb 01, 2021 18.77 19.61 18.52 19.53 155,233 +1.06(+5.74%)
Jan 29, 2021 18.97 19.37 18.47 18.47 169,200 -0.54(-2.84%)
Jan 28, 2021 19.61 19.62 18.77 19.01 160,956 -0.38(-1.96%)
Jan 27, 2021 19.65 20.07 19.18 19.39 160,945 -0.72(-3.58%)
Jan 26, 2021 20.09 20.39 19.75 20.11 135,084 +0.23(+1.16%)
Jan 25, 2021 20.15 20.33 19.52 19.88 143,999 -0.10(-0.50%)
Jan 22, 2021 19.31 20.11 18.80 19.98 156,900 +0.42(+2.15%)
Jan 21, 2021 19.78 19.78 19.29 19.56 149,989 -0.13(-0.66%)
Jan 20, 2021 19.58 19.95 19.26 19.69 163,378 +0.19(+0.97%)
Jan 19, 2021 19.29 19.74 19.23 19.50 170,721 +0.42(+2.20%)
Jan 15, 2021 19.08 19.33 18.68 19.08 89,900 -0.26(-1.34%)
Jan 14, 2021 18.85 19.57 18.72 19.34 165,234 +0.62(+3.31%)
Jan 13, 2021 19.39 19.42 18.71 18.72 75,000 -0.66(-3.41%)
Jan 12, 2021 19.15 19.43 18.90 19.38 122,854 +0.28(+1.47%)
Jan 11, 2021 18.74 19.16 18.50 19.10 168,891 +0.10(+0.53%)
Jan 08, 2021 19.60 19.73 18.63 19.00 213,400 -0.65(-3.31%)
Jan 07, 2021 19.22 20.35 19.22 19.65 245,808 -0.19(-0.96%)
Jan 06, 2021 19.37 20.12 19.33 19.84 335,913 +0.74(+3.87%)
Jan 05, 2021 18.78 19.19 18.78 19.10 174,185 +0.32(+1.70%)
Jan 04, 2021 19.05 19.05 18.45 18.78 152,020 -0.12(-0.63%)
Dec 31, 2020 18.90 18.90 18.90 111,717 -0.07(-0.37%)
Dec 30, 2020 18.82 19.17 18.82 18.97 111,717 +0.15(+0.82%)
Dec 29, 2020 19.37 19.37 18.46 18.82 141,937 -0.48(-2.51%)
Dec 28, 2020 19.80 19.92 19.26 19.30 131,133 -0.40(-2.03%)
Dec 24, 2020 19.27 19.73 19.04 19.70 99,600 +0.59(+3.09%)
Dec 23, 2020 18.99 19.27 18.77 19.11 141,976 +0.38(+2.03%)
Dec 22, 2020 18.76 19.14 18.57 18.73 107,849 +0.13(+0.70%)
Dec 21, 2020 18.50 18.64 18.11 18.60 216,268 -0.33(-1.74%)
Dec 18, 2020 19.56 19.94 18.82 18.93 649,400 -0.58(-2.97%)
Dec 17, 2020 19.65 19.85 19.29 19.51 135,205 +0.01(+0.05%)
Dec 16, 2020 19.30 19.65 19.19 19.50 125,861 +0.14(+0.72%)
Dec 15, 2020 18.81 19.45 18.64 19.36 202,594 +0.69(+3.70%)
Dec 14, 2020 19.08 19.31 18.66 18.67 165,794 -0.12(-0.64%)
Dec 11, 2020 19.33 19.69 18.59 18.79 211,200 -0.32(-1.67%)
Dec 10, 2020 17.66 19.38 17.61 19.11 787,514 +1.40(+7.91%)
Dec 09, 2020 18.31 18.31 17.04 17.71 299,697 +0.27(+1.55%)
Dec 08, 2020 17.23 17.59 17.07 17.44 127,755 +0.05(+0.29%)
Dec 07, 2020 17.50 17.66 17.14 17.39 206,731 -0.06(-0.34%)
Dec 04, 2020 17.17 17.54 17.04 17.45 143,100 +0.35(+2.05%)
Dec 03, 2020 17.09 17.26 16.89 17.10 56,288 +0.13(+0.77%)
Dec 02, 2020 17.20 17.34 16.66 16.97 160,812 -0.44(-2.53%)
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.