Digi International Inc (DGII)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.068 | -0.234806629834 | 28.96 | 30.22 | 28.6 | 143826 | 29.37220204 | CS |
| 4 | -6.548 | -18.4762979684 | 35.44 | 35.8699 | 27.6812 | 212109 | 30.0272634 | CS |
| 12 | -1.928 | -6.25567813108 | 30.82 | 37.065 | 27.6812 | 217069 | 31.38584959 | CS |
| 26 | 1.882 | 6.96778970752 | 27.01 | 37.065 | 26.41 | 209503 | 31.25325286 | CS |
| 52 | -1.098 | -3.6612204068 | 29.99 | 37.065 | 20.1667 | 205414 | 28.74955214 | CS |
| 156 | 8.372 | 40.7992202729 | 20.52 | 43.68 | 18.54 | 251829 | 30.91953744 | CS |
| 260 | 21.122 | 271.84041184 | 7.77 | 43.68 | 7.52 | 219980 | 26.69638435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 28.91 | -0.32 | -1.09 | 28.66 | 29.2 | 28.52 | 682837 |
| 1742510100 | 29.23 | -0.65 | -2.18 | 29.43 | 29.99 | 29.19 | 138791 |
| 1742423700 | 29.88 | 0.76 | 2.61 | 29.14 | 30.22 | 28.99 | 144040 |
| 1742337300 | 29.12 | -0.46 | -1.56 | 29.17 | 29.47 | 28.6 | 159954 |
| 1742250900 | 29.58 | 0.55 | 1.89 | 29.31 | 29.82 | 28.7985 | 149089 |
| 1741991700 | 29.03 | 0.58 | 2.04 | 28.96 | 29.28 | 28.71 | 129522 |
| 1741905300 | 28.45 | -0.95 | -3.23 | 29.33 | 29.33 | 28.07 | 258378 |
| 1741818900 | 29.4 | 0.96 | 3.38 | 28.96 | 29.625 | 28.87 | 257856 |
| 1741732500 | 28.44 | 0.46 | 1.64 | 28.13 | 28.94 | 27.725 | 255713 |
| 1741646100 | 27.98 | -0.93 | -3.22 | 28.35 | 28.44 | 27.6812 | 222460 |
| 1741390500 | 28.91 | -0.04 | -0.14 | 28.99 | 29.1585 | 28.345 | 187623 |
| 1741304100 | 28.95 | -0.41 | -1.40 | 29.09 | 29.37 | 28.71 | 162409 |
| 1741217700 | 29.36 | 0.28 | 0.96 | 29.11 | 29.43 | 28.68 | 212711 |
| 1741131300 | 29.08 | -0.21 | -0.72 | 28.76 | 29.965 | 28.34 | 262846 |
| 1741044900 | 29.29 | -1.25 | -4.09 | 30.72 | 30.72 | 29.14 | 251218 |
| 1740785700 | 30.54 | -0.16 | -0.52 | 30.98 | 31.25 | 30.0035 | 379795 |
| 1740699300 | 30.7 | -1.3 | -4.06 | 31.93 | 32.22 | 30.63 | 182750 |
| 1740612900 | 32 | -0.13 | -0.40 | 32.34 | 32.67 | 31.89 | 231299 |
| 1740526500 | 32.13 | -0.92 | -2.78 | 33.2 | 33.409999 | 32.119999 | 253937 |
| 1740440100 | 33.049999 | -0.61 | -1.81 | 33.7 | 33.75 | 32.795 | 186952 |
| 1740180900 | 33.66 | -1.38 | -3.94 | 35.44 | 35.8699 | 33.64 | 265660 |
| 1740094500 | 35.04 | 0.25 | 0.72 | 34.68 | 35.05 | 34.2 | 229703 |
| 1740008100 | 34.79 | -0.04 | -0.11 | 34.39 | 34.87 | 34.02 | 207283 |
| 1739921700 | 34.83 | 0.33 | 0.96 | 34.6 | 35.01 | 34.32 | 147041 |
| 1739576100 | 34.5 | -0.29 | -0.83 | 34.87 | 34.9 | 34.305 | 143647 |
| 1739489700 | 34.79 | 0.36 | 1.05 | 34.8 | 34.84 | 34.27 | 115236 |
| 1739403300 | 34.43 | -0.7 | -1.99 | 34.25 | 34.92 | 34.205 | 199258 |
| 1739316900 | 35.13 | -0.51 | -1.43 | 34.92 | 35.83 | 34.87 | 211892 |
| 1739230500 | 35.64 | 0.53 | 1.51 | 35.09 | 35.86 | 34.4697 | 329900 |
| 1738971300 | 35.11 | -0.57 | -1.60 | 36.04 | 36.15 | 34.13 | 319368 |
| 1738884900 | 35.68 | 5.27 | 17.33 | 30.4 | 37.065 | 30.4 | 948714 |
| 1738798500 | 30.41 | 0.02 | 0.07 | 30.05 | 30.6248 | 29.99 | 301946 |
| 1738712100 | 30.39 | 0.45 | 1.50 | 29.89 | 30.455 | 29.51 | 135660 |
| 1738625700 | 29.94 | -1.31 | -4.19 | 30.24 | 30.57 | 29.73 | 222999 |
| 1738366500 | 31.25 | 0.26 | 0.84 | 31.02 | 31.78 | 30.9 | 238716 |
| 1738280100 | 30.99 | 0.27 | 0.88 | 31.29 | 31.62 | 30.82 | 132084 |
| 1738193700 | 30.72 | 0.05 | 0.16 | 30.65 | 31.3 | 30.6 | 177584 |
| 1738107300 | 30.67 | -0.12 | -0.39 | 30.89 | 31.17 | 30.52 | 149654 |
| 1738020900 | 30.79 | -1.23 | -3.84 | 31.56 | 31.9567 | 30.67 | 213551 |
| 1737761700 | 32.02 | -0.42 | -1.29 | 32.81 | 32.81 | 31.65 | 196978 |
| 1737675300 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737588900 | 32.439999 | 0.38 | 1.19 | 32.189999 | 32.47 | 31.7 | 251547 |
| 1737502500 | 32.06 | 1.57 | 5.15 | 29.85 | 32.28 | 29.85 | 257714 |
| 1737156900 | 30.49 | 0.02 | 0.07 | 30.55 | 30.75 | 29.955 | 218584 |
| 1737070500 | 30.47 | 0.27 | 0.89 | 30.14 | 30.5 | 29.92 | 189813 |
| 1736984100 | 30.2 | 0.7 | 2.37 | 30.34 | 30.365 | 29.6 | 185059 |
| 1736897700 | 29.5 | 1.08 | 3.80 | 28.73 | 29.5 | 28.72 | 239895 |
| 1736811300 | 28.42 | 0.04 | 0.14 | 28 | 28.65 | 27.924 | 217223 |
| 1736552100 | 28.38 | -0.81 | -2.77 | 28.56 | 28.93 | 28.085 | 226427 |
| 1736379300 | 29.19 | 0.01 | 0.03 | 28.88 | 29.295 | 28.35 | 140343 |
| 1736292900 | 29.18 | -0.45 | -1.52 | 29.68 | 29.9 | 28.89 | 187967 |
| 1736206500 | 29.63 | -0.29 | -0.97 | 30 | 30.39 | 29.5288 | 241239 |
| 1735947300 | 29.92 | 0.62 | 2.10 | 29.49 | 30.14 | 29.15 | 225954 |
| 1735860900 | 29.305 | -0.93 | -3.06 | 30.48 | 30.505 | 29.17 | 105951 |
| 1735688100 | 30.23 | 0.01 | 0.03 | 30.41 | 30.5375 | 30.103 | 126973 |
| 1735601700 | 30.22 | -0.18 | -0.59 | 30.24 | 30.41 | 29.59 | 164183 |
| 1735342500 | 30.4 | -0.39 | -1.27 | 30.73 | 31.055 | 30.02 | 144906 |
| 1735256100 | 30.79 | 0.03 | 0.10 | 30.54 | 31.095 | 30.222 | 105828 |
| 1735077840 | 30.76 | 0.37 | 1.22 | 30.39 | 30.81 | 30.0322 | 87275 |
| 1734996900 | 30.39 | -0.35 | -1.14 | 30.82 | 31.35 | 30.38 | 194808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
