Australia markets closed

Digi International Inc. (DGII)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.31-0.29 (-0.98%)
At close: 04:00PM EDT
29.31 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202429.3629.9129.2529.3129.31158,237
18 Apr 202430.1530.2529.5229.6029.60144,000
17 Apr 202430.7030.7630.1530.1630.16215,500
16 Apr 202430.0030.4129.7030.3230.32171,600
15 Apr 202430.8631.3230.0130.4030.40144,000
12 Apr 202431.1531.3730.3530.9130.91122,300
11 Apr 202431.2631.4630.9431.3431.3478,500
10 Apr 202431.8131.8930.7631.0031.00146,100
09 Apr 202432.2232.8532.2132.8232.82185,000
08 Apr 202431.2132.2831.1132.2432.24179,700
05 Apr 202430.4531.0630.1930.8930.8983,500
04 Apr 202432.3032.9030.5030.6230.62207,100
03 Apr 202431.0032.1831.0032.0332.03188,500
02 Apr 202431.0031.3330.8931.0831.08182,700
01 Apr 202431.8731.8931.0731.3531.35107,600
28 Mar 202431.6432.1531.5131.9331.93177,400
27 Mar 202430.9931.7630.9531.7531.75111,900
26 Mar 202430.8531.0830.5830.6430.64103,200
25 Mar 202430.4930.8030.4230.6130.61100,100
22 Mar 202430.1630.5630.1630.3330.3388,100
21 Mar 202429.9930.2229.9630.1030.10180,300
20 Mar 202429.3029.9029.0929.7029.7092,900
19 Mar 202429.0729.6329.0429.4529.4579,700
18 Mar 202429.4429.7429.0729.1229.12121,400
15 Mar 202428.9929.4127.9429.1429.14286,200
14 Mar 202429.7129.7129.0329.1729.17110,900
13 Mar 202430.0030.4329.7629.8329.83110,500
12 Mar 202430.1030.2729.7530.1630.1688,300
11 Mar 202429.5430.0829.5429.9329.9374,600
08 Mar 202429.9830.7229.6629.7229.72150,100
07 Mar 202429.3930.1029.3729.6729.67105,800
06 Mar 202429.2029.7329.0929.2429.24127,400
05 Mar 202429.0829.6928.5529.0429.04146,000
04 Mar 202429.7729.8929.2429.2929.2995,500
01 Mar 202429.5329.8629.3429.8629.86133,100
29 Feb 202429.6229.8929.2629.5629.56277,200
28 Feb 202429.3029.4629.0329.1529.15101,500
27 Feb 202430.1330.2929.5729.6029.60105,700
26 Feb 202429.4130.2329.4129.9829.98140,100
23 Feb 202429.6529.8529.0329.4329.43133,000
22 Feb 202429.9730.3729.4229.7329.73219,800
21 Feb 202430.2430.3929.6330.0030.00119,000
20 Feb 202430.0030.5129.7330.4830.48142,200
16 Feb 202430.3230.4630.0130.4230.42145,000
15 Feb 202429.7230.8429.6330.5730.57237,900
14 Feb 202429.0529.7028.9029.6129.61141,600
13 Feb 202428.8829.6728.4228.6728.67292,300
12 Feb 202429.6930.5029.6930.2630.26213,100
09 Feb 202429.3529.7628.9229.6229.62208,200
08 Feb 202428.5029.6228.5029.2729.27249,800
07 Feb 202428.7229.2428.5828.7628.76204,400
06 Feb 202428.5229.1228.4128.6828.68237,600
05 Feb 202428.5628.9127.7828.5228.52454,400
02 Feb 202427.6829.2827.3328.8528.85383,900
01 Feb 202426.5028.2626.1027.6827.68716,100
31 Jan 202424.9725.1524.0524.3124.31444,500
30 Jan 202425.4825.5125.0025.1725.17177,500
29 Jan 202425.3025.8325.3025.7525.75149,200
26 Jan 202425.8125.9025.2725.4125.41134,800
25 Jan 202425.8525.8525.1625.5825.58173,300
24 Jan 202425.5125.5925.0225.3225.32170,000
23 Jan 202425.2325.4424.7925.3225.32205,100
22 Jan 202423.9525.0223.9524.8524.85230,500
19 Jan 202423.7823.7823.1323.6623.66159,200
18 Jan 202423.1523.6422.9723.5623.56138,700
17 Jan 202422.9023.1222.5522.9422.94205,100
16 Jan 202423.7524.0823.2323.2723.27232,900
12 Jan 202424.2224.6523.7723.8923.89235,000
11 Jan 202424.0224.2323.5823.8423.84197,800
10 Jan 202424.5824.6824.0124.1424.14159,600
09 Jan 202424.6224.9524.4624.6624.66126,200
08 Jan 202424.5925.0824.4025.0025.00163,800
05 Jan 202424.0924.8123.9424.5524.55239,500
04 Jan 202424.6424.7324.3124.3524.35169,200
03 Jan 202425.4825.5324.3924.5824.58209,200
02 Jan 202425.8026.1425.3925.6925.69195,000
29 Dec 202326.8226.8725.9226.0026.00236,300
28 Dec 202326.1826.8626.1826.8326.83214,100
27 Dec 202326.7126.8826.1926.2826.28167,000
26 Dec 202326.1926.6226.0026.4926.49191,500
22 Dec 202325.7526.3025.6826.1626.16234,800
21 Dec 202325.2425.7525.1325.7225.72220,900
20 Dec 202325.5026.1824.8924.9124.91282,200
19 Dec 202325.1525.7025.0025.5025.50226,900
18 Dec 202325.1525.4924.7724.8524.85203,500
15 Dec 202326.0426.0424.7924.8024.801,319,000
14 Dec 202325.3226.1225.0325.4425.44256,500
13 Dec 202323.7424.6623.2724.6624.66253,000
12 Dec 202324.6224.6223.6323.7923.79210,400
11 Dec 202324.2424.6523.9024.5624.56238,900
08 Dec 202323.7424.4923.7424.2624.26295,700
07 Dec 202324.2024.7723.7523.8423.841,056,600
06 Dec 202322.9524.4622.8924.1224.12443,900
05 Dec 202323.9724.1222.7222.7822.78232,600
04 Dec 202323.7824.0423.5723.9523.95228,700
01 Dec 202323.3923.9723.1423.8023.80193,400
30 Nov 202324.0624.0623.4423.5423.54239,200
29 Nov 202324.5624.9023.8723.9523.95255,400
28 Nov 202324.6624.7824.0524.2924.29137,800
27 Nov 202324.3724.7224.2324.6824.68158,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...