ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DGII Digi International Inc

31.06
-0.69 (-2.17%)
Mar 28 2024 - Closed
Delayed by 15 minutes

DGII Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 31.93 0.18 0.57% 31.64 32.15 31.51 177,405
Mar 27 2024 31.75 1.11 3.62% 30.99 31.76 30.945 111,923
Mar 26 2024 30.64 0.03 0.10% 30.85 31.08 30.575 103,189
Mar 25 2024 30.61 0.28 0.92% 30.49 30.80 30.42 100,080
Mar 22 2024 30.33 0.23 0.76% 30.16 30.56 30.16 88,077
Mar 21 2024 30.10 0.40 1.35% 29.99 30.22 29.955 180,439
Mar 20 2024 29.70 0.25 0.85% 29.30 29.90 29.09 91,977
Mar 19 2024 29.45 0.33 1.13% 29.07 29.63 29.04 79,668
Mar 18 2024 29.12 -0.02 -0.07% 29.44 29.7378 29.07 121,417
Mar 15 2024 29.14 -0.03 -0.10% 28.99 29.41 28.6282 282,033
Mar 14 2024 29.17 -0.66 -2.21% 29.71 29.71 29.03 110,916
Mar 13 2024 29.83 -0.33 -1.09% 30.00 30.43 29.76 109,547
Mar 12 2024 30.16 0.23 0.77% 30.10 30.27 29.75 87,860
Mar 11 2024 29.93 0.21 0.71% 29.54 30.08 29.54 74,639
Mar 08 2024 29.72 0.05 0.17% 29.98 30.72 29.66 150,174
Mar 07 2024 29.67 0.43 1.47% 29.39 30.10 29.37 105,813
Mar 06 2024 29.24 0.20 0.69% 29.20 29.7287 29.09 127,370
Mar 05 2024 29.04 -0.25 -0.85% 29.08 29.69 28.55 145,971
Mar 04 2024 29.29 -0.57 -1.91% 29.77 29.89 29.2408 95,463
Mar 01 2024 29.86 0.30 1.01% 29.53 29.86 29.34 133,075
Feb 29 2024 29.56 0.41 1.41% 29.62 29.89 29.2608 277,178
Feb 28 2024 29.15 -0.45 -1.52% 29.30 29.46 29.03 101,524
Feb 27 2024 29.60 -0.38 -1.27% 30.13 30.285 29.57 105,711
Feb 26 2024 29.98 0.55 1.87% 29.41 30.23 29.15 140,305
Feb 23 2024 29.43 -0.30 -1.01% 29.50 29.85 29.03 132,951
Feb 22 2024 29.73 -0.27 -0.90% 29.97 30.37 29.42 219,814
Feb 21 2024 30.00 -0.48 -1.57% 30.24 30.39 29.63 118,999
Feb 20 2024 30.48 0.06 0.20% 30.00 30.509 29.73 142,237
Feb 16 2024 30.42 -0.15 -0.49% 30.32 30.46 30.01 145,029
Feb 15 2024 30.57 0.96 3.24% 29.72 30.84 29.63 237,854
Feb 14 2024 29.61 0.94 3.28% 29.05 29.70 28.90 141,587
Feb 13 2024 28.67 -1.59 -5.25% 29.15 29.67 28.51 269,720
Feb 12 2024 30.26 0.64 2.16% 29.69 30.50 29.69 213,095
Feb 09 2024 29.62 0.35 1.20% 29.35 29.763 28.92 208,245
Feb 08 2024 29.27 0.51 1.77% 28.50 29.62 28.50 249,770
Feb 07 2024 28.76 0.08 0.28% 28.72 29.24 28.54 204,429
Feb 06 2024 28.68 0.16 0.56% 28.52 29.12 28.41 237,560
Feb 05 2024 28.52 -0.33 -1.14% 28.56 28.91 27.78 454,429
Feb 02 2024 28.85 1.17 4.23% 27.68 29.28 27.3347 383,884
Feb 01 2024 27.68 3.37 13.86% 26.50 28.26 26.10 716,136
Jan 31 2024 24.31 -0.86 -3.42% 24.97 25.15 24.05 444,473
Jan 30 2024 25.17 -0.58 -2.25% 25.48 25.52 25.00 177,453
Jan 29 2024 25.75 0.34 1.34% 25.30 25.8252 25.24 149,161
Jan 26 2024 25.41 -0.17 -0.66% 25.81 25.90 25.27 134,793
Jan 25 2024 25.58 0.31 1.23% 25.85 25.85 25.16 173,263
Jan 24 2024 25.27 -0.05 -0.20% 25.51 25.59 25.02 169,968
Jan 23 2024 25.32 0.47 1.89% 25.23 25.44 24.79 205,063
Jan 22 2024 24.85 1.19 5.03% 23.95 25.02 23.95 230,478
Jan 19 2024 23.66 0.10 0.42% 23.78 23.78 23.13 159,169
Jan 18 2024 23.56 0.62 2.70% 23.15 23.64 22.97 138,738
Jan 17 2024 22.94 -0.33 -1.42% 22.90 23.12 22.55 205,078
Jan 16 2024 23.27 -0.62 -2.60% 23.75 24.08 23.23 232,924
Jan 12 2024 23.89 0.05 0.21% 24.22 24.65 23.77 235,043
Jan 11 2024 23.84 -0.30 -1.24% 24.02 24.23 23.58 197,772
Jan 10 2024 24.14 -0.52 -2.11% 24.58 24.675 24.01 159,633
Jan 09 2024 24.66 -0.34 -1.36% 24.62 24.95 24.46 126,223
Jan 08 2024 25.00 0.45 1.83% 24.59 25.0778 24.37 163,757
Jan 05 2024 24.55 0.20 0.82% 24.09 24.81 23.94 238,699
Jan 04 2024 24.35 -0.23 -0.94% 24.64 24.7287 24.31 169,202
Jan 03 2024 24.58 -1.11 -4.30% 25.48 25.53 24.39 209,238
Jan 02 2024 25.685 -0.32 -1.21% 25.80 26.14 25.39 194,999

Your Recent History

Delayed Upgrade Clock