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
2018-01-12 10.00 10.20 10.00 10.175 1,270
2018-01-11 9.85 10.05 9.85 10.00 1,312
2018-01-10 9.55 9.90 9.55 9.80 1,427
2018-01-09 10.20 10.20 9.675 9.675 2,406
2018-01-08 10.00 10.25 9.90 10.25 1,357
2018-01-05 10.10 10.10 9.90 10.05 2,881
2018-01-04 10.50 10.50 10.05 10.05 2,318
2018-01-03 10.00 10.475 9.80 10.475 3,772
2018-01-02 9.70 10.05 9.70 9.95 566
2017-12-29 9.525 9.70 9.525 9.60 1,217
2017-12-28 9.70 9.70 9.50 9.55 604
2017-12-27 9.70 9.90 9.65 9.65 1,532
2017-12-26 9.80 9.80 9.625 9.70 2,383
2017-12-22 9.85 9.85 9.80 9.80 1,500
2017-12-21 9.85 9.90 9.80 9.90 742
2017-12-20 9.80 9.85 9.80 9.85 619
2017-12-19 9.95 10.00 9.80 9.85 2,021
2017-12-18 10.05 10.10 9.85 9.925 3,506
2017-12-15 9.90 10.15 9.85 9.90 7,319
2017-12-14 9.95 9.95 9.80 9.80 314
2017-12-13 10.15 10.15 9.95 9.95 930
2017-12-12 10.10 10.10 9.95 10.10 1,602
2017-12-11 10.05 10.275 9.75 9.90 4,629
2017-12-08 9.55 9.55 9.35 9.40 1,290
2017-12-07 9.80 9.80 9.60 9.60 941
2017-12-06 9.50 9.65 9.50 9.65 1,336
2017-12-05 9.85 9.85 9.65 9.65 159
2017-12-04 10.20 10.20 9.875 9.875 1,916
2017-12-01 10.05 10.05 9.75 9.90 1,128
2017-11-30 10.25 10.30 10.15 10.25 1,295

» More Digi Intl Stock Price History

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