Digi International Inc (DGII)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.918367346939 | 29.4 | 30.32 | 28.1 | 134206 | 29.3509245 | CS |
| 4 | 2.81 | 10.4616530156 | 26.86 | 30.32 | 25.8 | 177544 | 27.9591274 | CS |
| 12 | 3.77 | 14.555984556 | 25.9 | 30.32 | 20.1667 | 197254 | 27.1896052 | CS |
| 26 | -1.19 | -3.85612443292 | 30.86 | 31.8 | 20.1667 | 195775 | 26.20346071 | CS |
| 52 | 5.13 | 20.9046454768 | 24.54 | 32.9 | 20.1667 | 211290 | 26.16715042 | CS |
| 156 | 8.03 | 37.1072088725 | 21.64 | 43.68 | 18.54 | 238108 | 30.18776122 | CS |
| 260 | 16.01 | 117.203513909 | 13.66 | 43.68 | 6.18 | 222119 | 25.19939855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729031700 | 29.67 | 0.26 | 0.88 | 29.4 | 30.055 | 29.14 | 148101 |
| 1728945300 | 29.41 | -0.15 | -0.51 | 29.6 | 29.865 | 29.27 | 67642 |
| 1728686100 | 29.56 | 1.11 | 3.90 | 28.45 | 29.63 | 28.11 | 147314 |
| 1728599700 | 28.45 | -0.97 | -3.30 | 28.91 | 29.274 | 28.1 | 155548 |
| 1728513300 | 29.42 | -0.43 | -1.44 | 29.75 | 30.32 | 29.39 | 103823 |
| 1728426900 | 29.85 | 0.5 | 1.70 | 29.4 | 30.14 | 29.0175 | 196703 |
| 1728340500 | 29.35 | -0.03 | -0.10 | 29.15 | 29.63 | 28.9 | 139032 |
| 1728081300 | 29.38 | 0.35 | 1.21 | 29.5 | 29.615 | 28.875 | 152141 |
| 1727994900 | 29.03 | 0.39 | 1.36 | 28.34 | 29.2 | 28.34 | 295227 |
| 1727908500 | 28.64 | 0.98 | 3.54 | 27.7 | 29.14 | 27.61 | 265510 |
| 1727822100 | 27.66 | 0.13 | 0.47 | 27.53 | 27.83 | 26.705 | 272218 |
| 1727735700 | 27.53 | 0.27 | 0.99 | 27.16 | 27.63 | 26.9307 | 187033 |
| 1727476500 | 27.26 | 0.52 | 1.94 | 27.03 | 27.44 | 26.695 | 124668 |
| 1727390100 | 26.74 | 0.15 | 0.56 | 26.95 | 26.97 | 26.41 | 101615 |
| 1727303700 | 26.59 | -0.66 | -2.42 | 27.28 | 27.4645 | 26.55 | 198246 |
| 1727217300 | 27.25 | 0.32 | 1.19 | 27.09 | 27.44 | 26.9428 | 108933 |
| 1727130900 | 26.93 | 0 | 0.00 | 27.01 | 27.3799 | 26.87 | 102074 |
| 1726871700 | 26.93 | -0.39 | -1.43 | 27.11 | 27.48 | 26.79 | 517471 |
| 1726785300 | 27.32 | 0.69 | 2.59 | 27.58 | 27.67 | 27.03 | 100449 |
| 1726698900 | 26.63 | -0.01 | -0.04 | 26.67 | 27.76 | 25.8 | 140099 |
| 1726612500 | 26.64 | 0.13 | 0.49 | 26.86 | 27.25 | 26.6 | 175127 |
| 1726526100 | 26.51 | -0.09 | -0.34 | 26.62 | 26.82 | 26.13 | 159039 |
| 1726266900 | 26.6 | 0.69 | 2.66 | 26.28 | 26.66 | 25.85 | 380704 |
| 1726180500 | 25.91 | -0.03 | -0.12 | 26.23 | 26.515 | 25.83 | 295716 |
| 1726094100 | 25.94 | -0.83 | -3.10 | 26.61 | 26.64 | 25.315 | 280996 |
| 1726007700 | 26.77 | -0.43 | -1.58 | 27.2 | 27.2 | 26.43 | 142207 |
| 1725921300 | 27.2 | 0.07 | 0.26 | 27.13 | 27.605 | 26.92 | 137673 |
| 1725662100 | 27.13 | -1 | -3.55 | 28.15 | 28.18 | 27.12 | 229016 |
| 1725575700 | 28.13 | -0.27 | -0.95 | 28.29 | 28.49 | 28 | 107573 |
| 1725489300 | 28.4 | 0.13 | 0.46 | 28.07 | 28.69 | 28.07 | 76654 |
| 1725402900 | 28.27 | -1.19 | -4.04 | 29 | 29.2376 | 28.215 | 176579 |
| 1725057300 | 29.46 | 0.39 | 1.34 | 29.22 | 29.54 | 28.9674 | 180544 |
| 1724970900 | 29.07 | 0.79 | 2.79 | 28.56 | 29.21 | 28.525 | 102781 |
| 1724884500 | 28.28 | -0.86 | -2.95 | 29 | 29.005 | 28.095 | 133648 |
| 1724798100 | 29.14 | -0.48 | -1.62 | 29.56 | 29.71 | 28.985 | 84001 |
| 1724711700 | 29.62 | 0.15 | 0.51 | 29.51 | 29.92 | 29.3916 | 163613 |
| 1724452500 | 29.47 | 1.01 | 3.55 | 28.74 | 29.61 | 28.6 | 123640 |
| 1724366100 | 28.46 | -0.41 | -1.42 | 28.86 | 29.24 | 28.35 | 98047 |
| 1724279700 | 28.87 | -0.39 | -1.33 | 29.28 | 29.28 | 28.5 | 123172 |
| 1724193300 | 29.26 | 0.09 | 0.31 | 29.17 | 29.415 | 28.98 | 211653 |
| 1724106900 | 29.17 | 0.13 | 0.45 | 29.2 | 29.69 | 28.78 | 134632 |
| 1723847700 | 29.04 | 0.01 | 0.03 | 28.86 | 29.15 | 28.64 | 174136 |
| 1723761300 | 29.03 | 1.54 | 5.60 | 28.25 | 29.29 | 28.1101 | 253576 |
| 1723674900 | 27.49 | -0.31 | -1.12 | 27.8 | 28.03 | 27.4 | 262212 |
| 1723588500 | 27.8 | 0.45 | 1.65 | 27.41 | 27.95 | 26.845 | 308301 |
| 1723502100 | 27.35 | 0.13 | 0.48 | 27 | 27.53 | 26.84 | 369633 |
| 1723242900 | 27.22 | -0.36 | -1.31 | 27.54 | 27.54 | 26.5 | 332994 |
| 1723156500 | 27.58 | 4.38 | 18.88 | 25.23 | 28.01 | 24.2446 | 435089 |
| 1723070100 | 23.2 | -0.19 | -0.81 | 23.89 | 24.42 | 23.145 | 199399 |
| 1722983700 | 23.39 | 0.47 | 2.05 | 22.89 | 23.88 | 22.695 | 216655 |
| 1722897300 | 22.92 | -1.38 | -5.68 | 22.27 | 22.95 | 20.1667 | 423964 |
| 1722638100 | 24.3 | -0.81 | -3.23 | 24.18 | 24.7392 | 23.914 | 232867 |
| 1722551700 | 25.11 | -2.19 | -8.02 | 27.34 | 27.5 | 24.82 | 315931 |
| 1722465300 | 27.3 | 0.64 | 2.40 | 26.72 | 27.96 | 26.71 | 218885 |
| 1722378900 | 26.66 | 0.5 | 1.91 | 26.39 | 26.77 | 26.2701 | 112344 |
| 1722292500 | 26.16 | -0.24 | -0.91 | 26.48 | 26.84 | 26.11 | 104735 |
| 1722033300 | 26.4 | 0.83 | 3.25 | 26 | 26.5 | 25.89 | 132626 |
| 1721946900 | 25.57 | -0.19 | -0.74 | 25.4 | 26.075 | 24.64 | 271020 |
| 1721860500 | 25.76 | -0.55 | -2.09 | 26.09 | 26.67 | 25.63 | 229806 |
| 1721774100 | 26.31 | 0.27 | 1.04 | 25.9 | 26.41 | 25.52 | 151062 |
| 1721687700 | 26.04 | 0.74 | 2.92 | 25.26 | 26.23 | 24.96 | 139803 |
| 1721428500 | 25.3 | -0.13 | -0.51 | 25.41 | 25.41 | 24.648 | 290995 |
| 1721342100 | 25.43 | -0.04 | -0.16 | 25.31 | 26.0599 | 25.085 | 217434 |
| 1721255700 | 25.47 | 0.48 | 1.92 | 24.85 | 25.74 | 24.8 | 278329 |
| 1721169300 | 24.99 | 1.42 | 6.02 | 23.74 | 25.06 | 23.74 | 264691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
