DIGI INTL Historical Stock Price

Below is the stock price history for Digi Intl DGII. Data is recorded each day for the historical open, high, low, close and volume. The Digi Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Digi Intl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 9.80 9.80 9.70 9.75 519
2017-11-16 9.85 9.875 9.85 9.875 801
2017-11-15 9.60 9.75 9.60 9.725 2,162
2017-11-14 9.75 9.75 9.50 9.70 1,395
2017-11-13 9.90 9.90 9.75 9.80 1,606
2017-11-10 10.10 10.10 9.95 10.00 1,312
2017-11-09 9.95 10.10 9.95 10.10 205
2017-11-08 10.05 10.15 9.90 10.15 858
2017-11-07 10.05 10.25 10.05 10.20 2,275
2017-11-06 9.95 10.30 9.775 10.25 1,402
2017-11-03 9.85 9.90 9.85 9.85 4,847
2017-11-02 9.90 10.00 9.85 9.90 1,451
2017-11-01 10.00 10.00 9.95 9.95 164
2017-10-31 10.40 10.50 10.40 10.40 1,138
2017-10-30 10.35 10.50 10.30 10.50 3,110
2017-10-27 10.25 10.575 10.25 10.45 1,151
2017-10-26 10.20 10.25 10.15 10.15 1,903
2017-10-25 10.25 10.50 10.15 10.35 2,403
2017-10-24 10.65 10.65 10.45 10.45 662
2017-10-23 10.60 10.65 10.60 10.60 1,162
2017-10-20 10.65 10.70 10.65 10.70 316
2017-10-19 10.65 10.70 10.60 10.65 743
2017-10-18 10.90 10.90 10.75 10.80 1,474
2017-10-17 11.05 11.05 10.80 10.80 435
2017-10-16 11.15 11.15 10.70 11.00 4,915
2017-10-13 11.50 11.55 11.50 11.55 838
2017-10-12 11.35 11.50 11.35 11.45 795
2017-10-11 11.20 11.25 11.20 11.25 211
2017-10-10 11.15 11.20 11.15 11.20 3,883
2017-10-09 11.00 11.15 11.00 11.15 500

» More Digi Intl Stock Price History

To see other companies like Digi Intl (DGII), view our stock market today for news, and other data.