Digi International Inc (DGII)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 4.11742279832 | 26.23 | 27.76 | 25.8 | 230137 | 26.41997723 | CS |
| 4 | -1.55 | -5.37075537076 | 28.86 | 29.92 | 25.315 | 167771 | 27.4383722 | CS |
| 12 | 4.95 | 22.137745975 | 22.36 | 29.92 | 20.1667 | 196817 | 26.13814781 | CS |
| 26 | -1.76 | -6.05435156519 | 29.07 | 32.9 | 20.1667 | 189252 | 26.45178039 | CS |
| 52 | -3.42 | -11.1291897169 | 30.73 | 32.9 | 20.1667 | 217467 | 26.09992621 | CS |
| 156 | 6.48 | 31.1089774364 | 20.83 | 43.68 | 18.54 | 235859 | 30.13558443 | CS |
| 260 | 13.28 | 94.6543121882 | 14.03 | 43.68 | 6.18 | 220696 | 25.10614123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 26.63 | -0.01 | -0.04 | 26.87 | 27.76 | 26.42 | 138917 |
| 1726612500 | 26.64 | 0.13 | 0.49 | 26.74 | 27.25 | 26.6 | 173093 |
| 1726526100 | 26.51 | -0.09 | -0.34 | 26.62 | 26.82 | 26.13 | 158185 |
| 1726266900 | 26.6 | 0.69 | 2.66 | 26.515 | 26.66 | 25.85 | 377693 |
| 1726180500 | 25.91 | -0.03 | -0.12 | 26.25 | 26.515 | 25.83 | 293903 |
| 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 | 141917 |
| 1725921300 | 27.2 | 0.07 | 0.26 | 27.13 | 27.605 | 26.92 | 137673 |
| 1725662100 | 27.13 | -1 | -3.55 | 28 | 28.105 | 27.12 | 228139 |
| 1725575700 | 28.13 | -0.27 | -0.95 | 28.29 | 28.49 | 28 | 107567 |
| 1725489300 | 28.4 | 0.13 | 0.46 | 28.07 | 28.69 | 28.07 | 76654 |
| 1725402900 | 28.27 | -1.19 | -4.04 | 29.2376 | 29.2376 | 28.215 | 174527 |
| 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 | 28.775 | 29.15 | 28.64 | 167704 |
| 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 | 27.29 | 27.95 | 26.845 | 302717 |
| 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 | 20.1667 | 22.95 | 20.1667 | 400158 |
| 1722638100 | 24.3 | -0.81 | -3.23 | 24.09 | 24.7392 | 23.914 | 225422 |
| 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 | 270165 |
| 1721860500 | 25.76 | -0.55 | -2.09 | 26.09 | 26.67 | 25.63 | 227380 |
| 1721774100 | 26.31 | 0.26 | 1.02 | 25.9 | 26.41 | 25.52 | 151062 |
| 1721687700 | 26.045 | 0.75 | 2.94 | 25.26 | 26.23 | 24.96 | 89280 |
| 1721428500 | 25.3 | -0.13 | -0.51 | 25.36 | 25.4 | 24.648 | 284734 |
| 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 | 276560 |
| 1721169300 | 24.99 | 1.42 | 6.02 | 23.74 | 25.06 | 23.74 | 264691 |
| 1721082900 | 23.57 | -0.06 | -0.25 | 23.75 | 23.955 | 23.47 | 231050 |
| 1720823700 | 23.63 | 0.28 | 1.20 | 23.64 | 23.92 | 23.47 | 151629 |
| 1720737300 | 23.35 | 0.47 | 2.05 | 23.2 | 23.57 | 23.1 | 198664 |
| 1720650900 | 22.88 | 0.44 | 1.96 | 22.58 | 22.94 | 22.41 | 102630 |
| 1720564500 | 22.44 | -0.31 | -1.36 | 22.6 | 22.61 | 22.18 | 120605 |
| 1720478100 | 22.75 | -0.19 | -0.83 | 23.03 | 23.17 | 22.73 | 166409 |
| 1720218900 | 22.94 | 0.24 | 1.06 | 22.7 | 22.95 | 22.61 | 125958 |
| 1720040640 | 22.7 | -0.28 | -1.22 | 23.09 | 23.11 | 22.7 | 80529 |
| 1719959700 | 22.98 | 0.07 | 0.31 | 22.86 | 23.08 | 22.8228 | 95142 |
| 1719873300 | 22.91 | -0.02 | -0.09 | 23.04 | 23.2 | 22.7 | 192513 |
| 1719614100 | 22.93 | 0.25 | 1.10 | 22.97 | 23.43 | 22.88 | 1437585 |
| 1719527700 | 22.68 | 0.41 | 1.84 | 22.36 | 22.72 | 22.26 | 159799 |
| 1719441300 | 22.27 | 0.05 | 0.23 | 22 | 22.46 | 21.9 | 142953 |
| 1719354900 | 22.22 | -0.22 | -0.98 | 22.4 | 22.4 | 21.95 | 116304 |
| 1719268500 | 22.44 | -0.4 | -1.75 | 22.84 | 23.11 | 22.43 | 164234 |
| 1719009300 | 22.84 | 0.7 | 3.16 | 22.28 | 22.91 | 21.9544 | 593649 |
| 1718922900 | 22.14 | -0.1 | -0.45 | 22.29 | 22.66 | 22.1 | 188830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
