Digi International Inc (DGII) Historical Stock Data
31.48 ↓0.07 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGII is up 0.05% a day on average. There have been 14 days where Digi International Inc closed green and 16 days where DGII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 31.42 | 31.48 | ↑$0.06 (0.19%) | 31.32 | 32.06 | 283.61K |
| 2024-11-20 | 31.18 | 31.55 | ↑$0.37 (1.19%) | 30.68 | 31.74 | 309.49K |
| 2024-11-19 | 30.15 | 31.18 | ↑$1.03 (3.42%) | 30.15 | 31.54 | 195.87K |
| 2024-11-18 | 31.40 | 31.00 | ↓$0.40 (-1.27%) | 30.57 | 31.69 | 264.97K |
| 2024-11-15 | 31.83 | 31.41 | ↓$0.42 (-1.32%) | 30.42 | 31.83 | 294.13K |
| 2024-11-14 | 32.67 | 31.68 | ↓$0.99 (-3.03%) | 30.54 | 34.09 | 412.41K |
| 2024-11-13 | 32.89 | 31.97 | ↓$0.92 (-2.80%) | 31.66 | 33.19 | 403.27K |
| 2024-11-12 | 32.95 | 32.62 | ↓$0.33 (-1.00%) | 32.41 | 33.15 | 190.57K |
| 2024-11-11 | 32.69 | 33.22 | ↑$0.53 (1.62%) | 32.58 | 33.33 | 194.49K |
| 2024-11-08 | 31.98 | 32.34 | ↑$0.36 (1.11%) | 31.46 | 32.38 | 198.08K |
| 2024-11-07 | 32.37 | 32.00 | ↓$0.37 (-1.14%) | 31.58 | 32.55 | 171.90K |
| 2024-11-06 | 31.36 | 32.21 | ↑$0.85 (2.71%) | 31.01 | 32.83 | 289.57K |
| 2024-11-05 | 29.09 | 29.37 | ↑$0.28 (0.96%) | 29.09 | 29.72 | 111.50K |
| 2024-11-04 | 29.10 | 29.34 | ↑$0.24 (0.82%) | 29.10 | 29.78 | 94.73K |
| 2024-11-01 | 29.09 | 29.05 | ↓$0.04 (-0.14%) | 28.96 | 29.63 | 107.35K |
| 2024-10-31 | 29.87 | 28.97 | ↓$0.90 (-3.01%) | 28.85 | 29.99 | 183.36K |
| 2024-10-30 | 30.42 | 29.83 | ↓$0.59 (-1.94%) | 29.82 | 30.90 | 88.03K |
| 2024-10-29 | 30.28 | 30.59 | ↑$0.31 (1.02%) | 30.02 | 30.60 | 99.85K |
| 2024-10-28 | 30.21 | 30.51 | ↑$0.30 (0.99%) | 30.03 | 30.57 | 92.26K |
| 2024-10-25 | 30.26 | 29.86 | ↓$0.40 (-1.32%) | 29.82 | 30.85 | 212.50K |
| 2024-10-24 | 30.08 | 29.97 | ↓$0.11 (-0.37%) | 29.60 | 30.15 | 85.83K |
| 2024-10-23 | 30.05 | 30.00 | ↓$0.05 (-0.17%) | 29.75 | 30.24 | 123.08K |
| 2024-10-22 | 30.52 | 30.17 | ↓$0.35 (-1.15%) | 30.04 | 30.67 | 82.06K |
| 2024-10-21 | 30.70 | 30.67 | ↓$0.03 (-0.10%) | 30.26 | 30.79 | 196.52K |
| 2024-10-18 | 30.87 | 30.70 | ↓$0.17 (-0.55%) | 30.53 | 31.00 | 128.25K |
| 2024-10-17 | 30.51 | 30.75 | ↑$0.24 (0.79%) | 29.85 | 30.83 | 114.25K |
| 2024-10-16 | 30.03 | 30.56 | ↑$0.53 (1.76%) | 29.95 | 30.57 | 109.67K |
| 2024-10-15 | 29.40 | 29.67 | ↑$0.27 (0.92%) | 29.35 | 30.06 | 148.11K |
| 2024-10-14 | 29.60 | 29.41 | ↓$0.19 (-0.64%) | 29.27 | 29.87 | 67.64K |
| 2024-10-11 | 28.45 | 29.56 | ↑$1.11 (3.90%) | 28.11 | 29.63 | 147.31K |
Create an account or log in to view more rows.
$DGII hello
please hold.
$DGII Is it Monday yet
$DGII This stock is the golden ticket.
$DGII holy fuck
$DGII had to buy calls
$DGII just waiting to short this bad boy.
$DGII push baby push!
$DGII more shorts the better idc
$DGII ready to explode
$DGII starting to gap up a little