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
2018-09-18 13.15 13.35 13.10 13.35 2,347
2018-09-17 13.00 13.15 13.00 13.075 2,977
2018-09-14 12.75 12.80 12.65 12.80 1,273
2018-09-13 12.50 12.75 12.45 12.70 4,401
2018-09-12 12.65 12.65 12.30 12.35 2,304
2018-09-11 12.60 12.80 12.60 12.75 957
2018-09-10 13.00 13.00 12.70 12.70 2,837
2018-09-07 13.05 13.10 12.95 12.95 939
2018-09-06 13.25 13.25 13.05 13.20 1,385
2018-09-05 13.20 13.30 13.20 13.30 3,671
2018-09-04 13.30 13.35 13.10 13.35 3,607
2018-08-31 13.20 13.45 13.15 13.45 937
2018-08-30 13.25 13.25 13.15 13.20 2,253
2018-08-29 13.30 13.40 13.25 13.25 1,388
2018-08-28 13.30 13.375 13.25 13.375 1,331
2018-08-27 13.20 13.40 13.20 13.25 4,302
2018-08-24 13.25 13.325 13.05 13.25 3,582
2018-08-23 13.40 13.40 13.025 13.15 3,571
2018-08-22 13.10 13.20 13.00 13.20 2,370
2018-08-21 13.00 13.00 12.875 13.00 4,419
2018-08-20 12.75 12.90 12.60 12.85 1,455
2018-08-17 12.60 12.75 12.60 12.70 5,143
2018-08-16 12.75 12.80 12.65 12.70 6,719
2018-08-15 12.90 12.90 12.65 12.70 2,018
2018-08-14 13.00 13.00 12.75 12.95 7,195
2018-08-13 13.15 13.15 13.00 13.00 2,323
2018-08-10 13.10 13.20 13.05 13.10 2,512
2018-08-09 13.25 13.25 13.05 13.10 4,574
2018-08-08 13.20 13.30 13.15 13.20 1,733
2018-08-07 13.25 13.40 13.25 13.25 6,934

» More Digi Intl Stock Price History

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