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
2018-12-11 11.18 11.22 10.80 10.99 5,036
2018-12-10 10.96 11.06 10.85 10.98 3,556
2018-12-07 11.08 11.08 10.75 10.78 3,619
2018-12-06 11.08 11.24 11.08 11.20 4,220
2018-12-04 11.94 11.94 11.08 11.11 3,157
2018-12-03 11.99 11.99 11.71 11.82 3,349
2018-11-30 11.74 11.90 11.73 11.75 2,367
2018-11-29 11.75 11.79 11.73 11.73 2,096
2018-11-28 11.52 11.74 11.52 11.74 1,441
2018-11-27 11.72 11.72 11.60 11.65 1,519
2018-11-26 11.48 11.76 11.48 11.76 2,041
2018-11-23 11.80 11.80 11.57 11.57 3,384
2018-11-21 11.85 12.13 11.72 11.75 2,345
2018-11-20 11.68 12.00 11.65 11.84 2,853
2018-11-19 12.98 12.98 11.84 11.95 11,903
2018-11-16 12.13 12.75 12.13 12.74 6,061
2018-11-15 11.03 11.59 11.03 11.53 2,899
2018-11-14 11.40 11.86 11.22 11.26 2,026
2018-11-13 11.68 11.70 11.54 11.67 1,811
2018-11-12 11.56 11.68 11.45 11.52 1,302
2018-11-09 11.94 11.94 11.59 11.64 1,631
2018-11-08 11.84 11.85 11.72 11.73 3,026
2018-11-07 11.78 11.90 11.72 11.88 3,201
2018-11-06 11.89 11.89 11.65 11.67 3,154
2018-11-05 11.67 11.83 11.55 11.69 2,082
2018-11-02 11.96 11.96 11.63 11.70 2,834
2018-11-01 11.765 11.94 11.56 11.72 4,120
2018-10-31 11.93 11.97 11.63 11.64 3,621
2018-10-30 11.95 11.95 11.86 11.87 824
2018-10-29 11.76 12.04 11.585 11.585 3,583

» More Digi Intl Stock Price History

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