Digi International Inc (DGII) Historical Stock Data
30.74 ↓1.51 (-4.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGII is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.88 | 30.74 | ↓$1.14 (-3.58%) | 30.69 | 32.53 | 1.27M |
| 2024-12-19 | 32.11 | 32.25 | ↑$0.14 (0.44%) | 31.78 | 32.38 | 261.26K |
| 2024-12-18 | 33.48 | 31.63 | ↓$1.85 (-5.53%) | 31.29 | 33.78 | 322.74K |
| 2024-12-17 | 33.58 | 33.11 | ↓$0.47 (-1.40%) | 32.91 | 33.66 | 224.33K |
| 2024-12-16 | 33.15 | 33.71 | ↑$0.56 (1.69%) | 32.88 | 33.97 | 200.22K |
| 2024-12-13 | 33.41 | 33.16 | ↓$0.25 (-0.75%) | 32.84 | 33.64 | 206.27K |
| 2024-12-12 | 33.87 | 33.33 | ↓$0.54 (-1.59%) | 33.25 | 34.82 | 144.95K |
| 2024-12-11 | 33.80 | 33.88 | ↑$0.08 (0.24%) | 33.05 | 34.30 | 194.57K |
| 2024-12-10 | 32.95 | 33.57 | ↑$0.62 (1.88%) | 32.49 | 33.67 | 178.49K |
| 2024-12-09 | 32.65 | 33.00 | ↑$0.35 (1.07%) | 32.53 | 33.45 | 162.52K |
| 2024-12-06 | 32.65 | 32.49 | ↓$0.16 (-0.49%) | 32.11 | 32.67 | 179.56K |
| 2024-12-05 | 32.93 | 32.46 | ↓$0.47 (-1.43%) | 32.21 | 32.95 | 238.01K |
| 2024-12-04 | 33.02 | 32.95 | ↓$0.07 (-0.21%) | 32.38 | 33.39 | 198.38K |
| 2024-12-03 | 33.30 | 33.24 | ↓$0.06 (-0.18%) | 32.62 | 33.40 | 202.13K |
| 2024-12-02 | 33.14 | 33.48 | ↑$0.34 (1.03%) | 32.55 | 33.53 | 274.53K |
| 2024-11-29 | 32.83 | 33.22 | ↑$0.39 (1.19%) | 32.71 | 33.66 | 142.91K |
| 2024-11-27 | 32.69 | 32.67 | ↓$0.02 (-0.06%) | 32.09 | 32.99 | 206.23K |
| 2024-11-26 | 33.46 | 32.64 | ↓$0.82 (-2.45%) | 32.62 | 33.47 | 152.29K |
| 2024-11-25 | 33.09 | 33.64 | ↑$0.55 (1.66%) | 32.95 | 34.44 | 309.01K |
| 2024-11-22 | 31.73 | 32.95 | ↑$1.22 (3.84%) | 31.60 | 33.20 | 554.44K |
| 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 |
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