NasdaqGS - Nasdaq Real Time Price USD

Digi International Inc. (DGII)

33.29

+0.04

+(0.12%)

At close: 4:00:01 PM EDT

33.29

0.00

(0.00%)

After hours: 4:20:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	33.25	33.50	33.01	33.29	33.29	182,611
May 15, 2025	33.24	33.57	33.05	33.25	33.25	105,200
May 14, 2025	33.92	34.03	33.27	33.27	33.27	145,800
May 13, 2025	33.98	34.39	33.71	34.08	34.08	187,300
May 12, 2025	34.43	34.43	33.21	33.92	33.92	232,400
May 9, 2025	31.92	32.87	31.57	32.77	32.77	163,800
May 8, 2025	30.30	33.33	30.20	32.02	32.02	448,300
May 7, 2025	28.22	28.25	27.71	28.07	28.07	203,100
May 6, 2025	27.55	28.14	27.55	27.99	27.99	130,200
May 5, 2025	28.44	28.64	27.61	28.03	28.03	123,600
May 2, 2025	28.18	28.95	27.93	28.41	28.41	275,200
May 1, 2025	27.43	28.04	26.97	27.83	27.83	175,800
Apr 30, 2025	27.30	27.32	26.69	27.20	27.20	180,300
Apr 29, 2025	27.49	27.97	27.49	27.78	27.78	115,500
Apr 28, 2025	27.73	27.98	27.26	27.71	27.71	118,400
Apr 25, 2025	27.29	27.67	27.13	27.66	27.66	98,100
Apr 24, 2025	26.83	27.57	26.72	27.51	27.51	130,300
Apr 23, 2025	27.61	27.89	26.74	26.83	26.83	211,700
Apr 22, 2025	26.53	26.65	25.98	26.49	26.49	191,600
Apr 21, 2025	25.95	26.31	25.40	26.08	26.08	211,000
Apr 17, 2025	26.46	26.72	23.93	26.30	26.30	200,800
Apr 16, 2025	26.07	26.58	26.00	26.47	26.47	227,300
Apr 15, 2025	25.87	26.60	25.83	26.57	26.57	181,200
Apr 14, 2025	27.30	27.30	25.36	25.81	25.81	151,800
Apr 11, 2025	25.15	26.00	24.43	25.83	25.83	235,100
Apr 10, 2025	25.49	25.65	24.52	25.15	25.15	277,400
Apr 9, 2025	22.95	27.26	22.95	26.47	26.47	429,800
Apr 8, 2025	24.40	25.10	22.66	23.13	23.13	262,200
Apr 7, 2025	23.03	25.35	22.39	24.16	24.16	401,400
Apr 4, 2025	24.03	24.41	23.41	24.12	24.12	311,000
Apr 3, 2025	26.09	26.40	24.87	25.15	25.15	239,300
Apr 2, 2025	27.23	28.05	27.19	27.75	27.75	137,800
Apr 1, 2025	27.61	28.26	27.58	27.72	27.72	143,200
Mar 31, 2025	27.94	28.13	27.09	27.83	27.83	168,700
Mar 28, 2025	29.03	29.37	28.33	28.49	28.49	148,500
Mar 27, 2025	29.53	29.62	28.91	29.17	29.17	108,700
Mar 26, 2025	29.70	30.22	29.54	29.55	29.55	136,200
Mar 25, 2025	29.46	30.13	28.86	29.80	29.80	259,300
Mar 24, 2025	29.54	29.85	29.36	29.53	29.53	122,600
Mar 21, 2025	28.66	29.20	28.52	28.91	28.91	682,700
Mar 20, 2025	29.43	29.99	29.19	29.23	29.23	138,800
Mar 19, 2025	29.14	30.22	28.99	29.88	29.88	144,000
Mar 18, 2025	29.17	29.47	28.60	29.12	29.12	160,000
Mar 17, 2025	29.31	29.82	28.80	29.58	29.58	149,100
Mar 14, 2025	28.96	29.28	28.71	29.03	29.03	129,500
Mar 13, 2025	29.33	29.33	28.07	28.45	28.45	258,600
Mar 12, 2025	28.96	29.63	28.87	29.40	29.40	257,900
Mar 11, 2025	28.13	28.94	27.73	28.44	28.44	255,700
Mar 10, 2025	28.35	28.44	27.68	27.98	27.98	222,700
Mar 7, 2025	28.99	29.16	28.35	28.91	28.91	187,600
Mar 6, 2025	29.09	29.37	28.71	28.95	28.95	162,400
Mar 5, 2025	29.11	29.43	28.68	29.36	29.36	212,700
Mar 4, 2025	28.76	29.97	28.34	29.08	29.08	262,800
Mar 3, 2025	30.72	30.72	29.14	29.29	29.29	251,200
Feb 28, 2025	30.98	31.25	30.00	30.54	30.54	379,800
Feb 27, 2025	31.93	32.22	30.63	30.70	30.70	182,800
Feb 26, 2025	32.34	32.67	31.89	32.00	32.00	231,300
Feb 25, 2025	33.20	33.28	32.12	32.13	32.13	253,900
Feb 24, 2025	33.70	33.75	32.80	33.05	33.05	187,000
Feb 21, 2025	35.44	35.87	33.64	33.66	33.66	265,700
Feb 20, 2025	34.68	35.05	34.20	35.04	35.04	229,700
Feb 19, 2025	34.39	34.87	34.02	34.79	34.79	207,300
Feb 18, 2025	34.60	35.01	34.32	34.83	34.83	148,600
Feb 14, 2025	34.87	34.90	34.31	34.50	34.50	143,600
Feb 13, 2025	34.80	34.84	34.27	34.79	34.79	115,200
Feb 12, 2025	34.25	34.92	34.21	34.43	34.43	199,300
Feb 11, 2025	34.92	35.83	34.87	35.13	35.13	211,900
Feb 10, 2025	35.09	35.86	34.47	35.64	35.64	329,900
Feb 7, 2025	36.04	36.15	34.13	35.11	35.11	319,400
Feb 6, 2025	30.40	37.07	30.40	35.68	35.68	948,700
Feb 5, 2025	30.05	30.62	29.99	30.41	30.41	301,900
Feb 4, 2025	29.89	30.46	29.51	30.39	30.39	135,700
Feb 3, 2025	30.24	30.57	29.73	29.94	29.94	223,000
Jan 31, 2025	31.09	31.78	30.90	31.25	31.25	240,100
Jan 30, 2025	31.29	31.62	30.82	30.99	30.99	132,700
Jan 29, 2025	30.65	31.30	30.60	30.72	30.72	177,600
Jan 28, 2025	30.89	31.17	30.52	30.67	30.67	149,800
Jan 27, 2025	31.56	31.96	30.67	30.79	30.79	214,900
Jan 24, 2025	32.81	32.81	31.65	32.02	32.02	197,700
Jan 23, 2025	32.18	33.23	31.96	32.99	32.99	188,200
Jan 22, 2025	32.19	32.47	31.70	32.44	32.44	253,900
Jan 21, 2025	29.85	32.28	29.85	32.06	32.06	265,600
Jan 17, 2025	30.55	30.75	29.96	30.49	30.49	218,600
Jan 16, 2025	30.14	30.50	29.92	30.47	30.47	189,800
Jan 15, 2025	30.34	30.37	29.60	30.20	30.20	185,100
Jan 14, 2025	28.73	29.50	28.72	29.50	29.50	239,900
Jan 13, 2025	28.00	28.65	27.92	28.42	28.42	217,700
Jan 10, 2025	28.56	28.86	28.09	28.38	28.38	226,400
Jan 8, 2025	28.88	29.30	28.35	29.19	29.19	140,300
Jan 7, 2025	29.68	29.88	28.89	29.18	29.18	188,000
Jan 6, 2025	30.00	30.39	29.53	29.63	29.63	241,300
Jan 3, 2025	29.49	30.14	29.15	29.92	29.92	226,000
Jan 2, 2025	30.48	30.51	29.17	29.31	29.31	106,000
Dec 31, 2024	30.41	30.54	30.10	30.23	30.23	127,000
Dec 30, 2024	30.24	30.41	29.59	30.22	30.22	164,200
Dec 27, 2024	30.73	31.06	30.02	30.40	30.40	144,900
Dec 26, 2024	30.54	31.10	30.22	30.79	30.79	105,800
Dec 24, 2024	30.32	30.81	30.03	30.76	30.76	87,300
Dec 23, 2024	30.82	31.35	30.38	30.39	30.39	194,800
Dec 20, 2024	31.88	32.53	30.69	30.74	30.74	1,273,500
Dec 19, 2024	32.11	32.38	31.78	32.25	32.25	261,300
Dec 18, 2024	33.48	33.78	31.29	31.63	31.63	322,700
Dec 17, 2024	33.58	33.66	32.91	33.11	33.11	224,300
Dec 16, 2024	33.15	33.97	32.88	33.71	33.71	200,200
Dec 13, 2024	33.41	33.64	32.84	33.16	33.16	206,300
Dec 12, 2024	33.87	34.82	33.24	33.33	33.33	145,000
Dec 11, 2024	33.80	34.30	33.05	33.88	33.88	194,600
Dec 10, 2024	32.95	33.67	32.49	33.57	33.57	178,500
Dec 9, 2024	32.65	33.45	32.53	33.00	33.00	162,500
Dec 6, 2024	32.65	32.67	32.11	32.49	32.49	179,600
Dec 5, 2024	32.93	32.95	32.21	32.46	32.46	238,000
Dec 4, 2024	33.02	33.39	32.38	32.95	32.95	198,400
Dec 3, 2024	33.30	33.40	32.62	33.24	33.24	202,100
Dec 2, 2024	33.14	33.53	32.55	33.48	33.48	274,500
Nov 29, 2024	32.83	33.66	32.71	33.22	33.22	142,900
Nov 27, 2024	32.69	32.99	32.09	32.67	32.67	206,200
Nov 26, 2024	33.46	33.47	32.62	32.64	32.64	152,300
Nov 25, 2024	33.09	34.44	32.95	33.64	33.64	309,000
Nov 22, 2024	31.73	33.20	31.60	32.95	32.95	554,400
Nov 21, 2024	31.42	32.06	31.32	31.48	31.48	283,600
Nov 20, 2024	31.18	31.74	30.68	31.55	31.55	309,500
Nov 19, 2024	30.15	31.54	30.15	31.18	31.18	195,900
Nov 18, 2024	31.40	31.69	30.57	31.00	31.00	265,000
Nov 15, 2024	31.83	31.83	30.42	31.41	31.41	294,100
Nov 14, 2024	32.67	34.09	30.54	31.68	31.68	412,400
Nov 13, 2024	32.89	33.19	31.66	31.97	31.97	403,500
Nov 12, 2024	32.95	33.15	32.41	32.62	32.62	190,600
Nov 11, 2024	32.69	33.33	32.58	33.22	33.22	194,500
Nov 8, 2024	31.98	32.38	31.46	32.34	32.34	198,100
Nov 7, 2024	32.37	32.55	31.58	32.00	32.00	171,900
Nov 6, 2024	31.36	32.83	31.01	32.21	32.21	289,600
Nov 5, 2024	29.09	29.72	29.09	29.37	29.37	111,300
Nov 4, 2024	29.10	29.78	29.10	29.34	29.34	94,700
Nov 1, 2024	29.09	29.63	28.96	29.05	29.05	107,300
Oct 31, 2024	29.87	29.99	28.85	28.97	28.97	183,400
Oct 30, 2024	30.42	30.90	29.82	29.83	29.83	88,000
Oct 29, 2024	30.28	30.60	30.02	30.59	30.59	99,900
Oct 28, 2024	30.21	30.57	30.03	30.51	30.51	92,300
Oct 25, 2024	30.26	30.85	29.82	29.86	29.86	212,500
Oct 24, 2024	30.08	30.15	29.60	29.97	29.97	85,800
Oct 23, 2024	30.05	30.24	29.75	30.00	30.00	123,100
Oct 22, 2024	30.52	30.67	30.04	30.17	30.17	82,100
Oct 21, 2024	30.70	30.79	30.26	30.67	30.67	196,500
Oct 18, 2024	30.87	31.00	30.53	30.70	30.70	128,300
Oct 17, 2024	30.51	30.83	29.85	30.75	30.75	114,300
Oct 16, 2024	30.03	30.57	29.95	30.56	30.56	109,700
Oct 15, 2024	29.40	30.06	29.35	29.67	29.67	148,100
Oct 14, 2024	29.60	29.87	29.27	29.41	29.41	67,600
Oct 11, 2024	28.45	29.63	28.11	29.56	29.56	147,300
Oct 10, 2024	28.91	29.27	28.10	28.45	28.45	155,500
Oct 9, 2024	29.75	30.32	29.39	29.42	29.42	103,800
Oct 8, 2024	29.40	30.14	29.02	29.85	29.85	196,700
Oct 7, 2024	29.15	29.63	28.90	29.35	29.35	138,800
Oct 4, 2024	29.50	29.62	28.88	29.38	29.38	152,100
Oct 3, 2024	28.34	29.20	28.34	29.03	29.03	295,200
Oct 2, 2024	27.70	29.14	27.65	28.64	28.64	265,500
Oct 1, 2024	27.53	27.83	26.71	27.66	27.66	272,200
Sep 30, 2024	27.16	27.63	26.93	27.53	27.53	187,000
Sep 27, 2024	27.03	27.44	26.70	27.26	27.26	124,700
Sep 26, 2024	26.95	26.97	26.41	26.74	26.74	101,600
Sep 25, 2024	27.28	27.46	26.55	26.59	26.59	198,200
Sep 24, 2024	27.09	27.44	26.94	27.25	27.25	108,900
Sep 23, 2024	27.01	27.38	26.87	26.93	26.93	102,100
Sep 20, 2024	27.11	27.48	26.79	26.93	26.93	517,200
Sep 19, 2024	27.58	27.67	27.03	27.32	27.32	100,400
Sep 18, 2024	26.67	27.76	25.80	26.63	26.63	140,100
Sep 17, 2024	26.86	27.25	26.60	26.64	26.64	175,100
Sep 16, 2024	26.62	26.82	26.13	26.51	26.51	159,000
Sep 13, 2024	26.28	26.64	25.85	26.60	26.60	380,800
Sep 12, 2024	26.23	26.52	25.83	25.91	25.91	295,700
Sep 11, 2024	26.61	26.64	25.32	25.94	25.94	281,000
Sep 10, 2024	27.20	27.20	26.43	26.77	26.77	142,200
Sep 9, 2024	27.13	27.61	26.92	27.20	27.20	137,700
Sep 6, 2024	28.15	28.15	27.12	27.13	27.13	229,000
Sep 5, 2024	28.29	28.49	28.00	28.13	28.13	107,600
Sep 4, 2024	28.07	28.69	28.07	28.40	28.40	76,700
Sep 3, 2024	29.00	29.24	28.22	28.27	28.27	176,600
Aug 30, 2024	29.22	29.54	28.97	29.46	29.46	180,500
Aug 29, 2024	28.56	29.21	28.53	29.07	29.07	102,800
Aug 28, 2024	28.89	29.01	28.10	28.28	28.28	133,600
Aug 27, 2024	29.56	29.56	28.99	29.14	29.14	84,000
Aug 26, 2024	29.51	29.92	29.39	29.62	29.62	163,600
Aug 23, 2024	28.74	29.61	28.60	29.47	29.47	123,600
Aug 22, 2024	28.86	29.24	28.35	28.46	28.46	98,000
Aug 21, 2024	29.28	29.28	28.50	28.87	28.87	123,200
Aug 20, 2024	29.17	29.42	28.98	29.26	29.26	211,700
Aug 19, 2024	29.20	29.69	28.78	29.17	29.17	134,600
Aug 16, 2024	28.86	29.15	28.64	29.04	29.04	174,100
Aug 15, 2024	28.25	29.29	28.11	29.03	29.03	253,600
Aug 14, 2024	27.80	28.03	27.40	27.49	27.49	262,200
Aug 13, 2024	27.41	27.95	26.85	27.80	27.80	308,300
Aug 12, 2024	27.00	27.53	26.84	27.35	27.35	369,600
Aug 9, 2024	27.54	27.54	26.50	27.22	27.22	333,000
Aug 8, 2024	25.23	28.01	24.24	27.58	27.58	435,100
Aug 7, 2024	23.89	24.42	23.15	23.20	23.20	199,400
Aug 6, 2024	22.89	23.88	22.70	23.39	23.39	216,700
Aug 5, 2024	22.27	22.95	20.17	22.92	22.92	423,900
Aug 2, 2024	24.18	24.74	23.91	24.30	24.30	232,800
Aug 1, 2024	27.34	27.50	24.82	25.11	25.11	315,900
Jul 31, 2024	26.72	27.96	26.71	27.30	27.30	218,900
Jul 30, 2024	26.39	26.77	26.27	26.66	26.66	112,300
Jul 29, 2024	26.48	26.84	26.11	26.16	26.16	104,700
Jul 26, 2024	26.00	26.50	25.89	26.40	26.40	132,600
Jul 25, 2024	25.40	26.08	24.64	25.57	25.57	270,600
Jul 24, 2024	26.05	26.67	25.63	25.76	25.76	229,800
Jul 23, 2024	25.90	26.41	25.63	26.31	26.31	151,100
Jul 22, 2024	25.26	26.23	24.96	26.04	26.04	139,800
Jul 19, 2024	25.41	25.41	24.65	25.30	25.30	291,000
Jul 18, 2024	25.31	26.06	25.09	25.43	25.43	217,600
Jul 17, 2024	24.85	25.74	24.80	25.47	25.47	278,300
Jul 16, 2024	23.74	25.06	23.74	24.99	24.99	264,700
Jul 15, 2024	23.75	23.96	23.47	23.57	23.57	231,100
Jul 12, 2024	23.64	23.92	23.47	23.63	23.63	151,600
Jul 11, 2024	23.20	23.57	23.10	23.35	23.35	198,700
Jul 10, 2024	22.58	22.94	22.41	22.88	22.88	102,600
Jul 9, 2024	22.60	22.61	22.18	22.44	22.44	120,600
Jul 8, 2024	23.03	23.17	22.73	22.75	22.75	166,400
Jul 5, 2024	22.70	22.95	22.61	22.94	22.94	125,800
Jul 3, 2024	23.09	23.11	22.70	22.70	22.70	80,500
Jul 2, 2024	22.86	23.08	22.82	22.98	22.98	95,100
Jul 1, 2024	23.04	23.17	22.70	22.91	22.91	192,500
Jun 28, 2024	22.97	23.43	22.88	22.93	22.93	1,437,600
Jun 27, 2024	22.36	22.72	22.26	22.68	22.68	159,700
Jun 26, 2024	22.00	22.46	21.90	22.27	22.27	143,000
Jun 25, 2024	22.40	22.40	21.95	22.22	22.22	116,300
Jun 24, 2024	22.84	23.11	22.43	22.44	22.44	164,200
Jun 21, 2024	22.28	22.91	21.95	22.84	22.84	593,500
Jun 20, 2024	22.29	22.66	22.10	22.14	22.14	188,800
Jun 18, 2024	22.55	22.74	22.12	22.24	22.24	302,500
Jun 17, 2024	22.16	22.51	21.99	22.44	22.44	108,600
Jun 14, 2024	22.15	22.58	21.87	22.34	22.34	157,300
Jun 13, 2024	22.71	22.77	22.05	22.40	22.40	140,400
Jun 12, 2024	23.04	23.24	22.67	22.78	22.78	195,300
Jun 11, 2024	22.31	22.52	22.11	22.32	22.32	186,800
Jun 10, 2024	22.50	22.70	22.34	22.45	22.45	160,300
Jun 7, 2024	23.19	23.19	22.63	22.68	22.68	165,100
Jun 6, 2024	23.61	23.95	23.32	23.42	23.42	249,000
Jun 5, 2024	23.90	23.90	23.40	23.78	23.78	253,100
Jun 4, 2024	23.60	24.04	23.43	23.67	23.67	217,000
Jun 3, 2024	24.72	24.72	23.83	23.85	23.85	213,900
May 31, 2024	24.98	25.17	23.67	24.36	24.36	297,800
May 30, 2024	25.11	25.29	24.63	24.75	24.75	187,800
May 29, 2024	24.93	25.23	24.80	24.86	24.86	156,400
May 28, 2024	25.19	25.97	25.19	25.34	25.34	209,300
May 24, 2024	25.06	25.14	24.65	24.87	24.87	214,600
May 23, 2024	25.82	25.85	24.57	24.83	24.83	394,000
May 22, 2024	25.53	26.56	25.53	25.91	25.91	283,600
May 21, 2024	26.60	26.60	26.21	26.35	26.35	90,400
May 20, 2024	26.94	26.94	26.53	26.70	26.70	106,100
May 17, 2024	27.03	27.03	26.65	26.94	26.94	152,600

AUDC AudioCodes Ltd.

8.70

0.00%

SILC Silicom Ltd.

15.29

-0.78%

HPE-PC Hewlett Packard Enterprise Comp

52.39

+0.46%

CLFD Clearfield, Inc.

38.85

-0.31%

VIAV Viavi Solutions Inc.

9.34

-0.74%

NTGR NETGEAR, Inc.

30.38

+3.54%

CMTL Comtech Telecommunications Corp.

1.8200

+5.81%

EXTR Extreme Networks, Inc.

16.22

-0.73%

FLTCF Filtronic plc

1.6300

+1.87%

AVNW Aviat Networks, Inc.

20.68

-0.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Digi International Inc. (DGII)

Related Tickers