U.S. markets close in 1 hour 39 minutes

Digi International Inc. (DGII)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.50+0.77 (+2.99%)
A partir del 02:21PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202425.7926.5725.7826.5026.50107,976
03 may 2024------
02 may 202430.6730.7324.4425.5025.50545,200
01 may 202430.5931.3730.4930.7230.72209,000
30 abr 202430.5630.9930.5130.6630.66184,100
29 abr 202431.0531.8030.8330.9730.97145,100
26 abr 202430.8131.0330.6430.9530.9591,000
25 abr 202430.3130.7730.0230.5930.59149,300
24 abr 202430.5731.0030.0730.7330.73167,100
23 abr 202429.5630.5829.5630.4030.40101,800
22 abr 202429.5129.7629.2429.4929.4998,700
19 abr 202429.3629.9129.2529.3129.31165,300
18 abr 202430.1530.2529.5229.6029.60144,000
17 abr 202430.7030.7630.1530.1630.16215,500
16 abr 202430.0030.4129.7030.3230.32171,600
15 abr 202430.8631.3230.0130.4030.40144,000
12 abr 202431.1531.3730.3530.9130.91122,300
11 abr 202431.2631.4630.9431.3431.3478,500
10 abr 202431.8131.8930.7631.0031.00146,100
09 abr 202432.2232.8532.2132.8232.82185,000
08 abr 202431.2132.2831.1132.2432.24179,700
05 abr 202430.4531.0630.1930.8930.8983,500
04 abr 202432.3032.9030.5030.6230.62207,100
03 abr 202431.0032.1831.0032.0332.03188,500
02 abr 202431.0031.3330.8931.0831.08182,700
01 abr 202431.8731.8931.0731.3531.35107,600
28 mar 202431.6432.1531.5131.9331.93177,400
27 mar 202430.9931.7630.9531.7531.75111,900
26 mar 202430.8531.0830.5830.6430.64103,200
25 mar 202430.4930.8030.4230.6130.61100,100
22 mar 202430.1630.5630.1630.3330.3388,100
21 mar 202429.9930.2229.9630.1030.10180,300
20 mar 202429.3029.9029.0929.7029.7092,900
19 mar 202429.0729.6329.0429.4529.4579,700
18 mar 202429.4429.7429.0729.1229.12121,400
15 mar 202428.9929.4127.9429.1429.14286,200
14 mar 202429.7129.7129.0329.1729.17110,900
13 mar 202430.0030.4329.7629.8329.83110,500
12 mar 202430.1030.2729.7530.1630.1688,300
11 mar 202429.5430.0829.5429.9329.9374,600
08 mar 202429.9830.7229.6629.7229.72150,100
07 mar 202429.3930.1029.3729.6729.67105,800
06 mar 202429.2029.7329.0929.2429.24127,400
05 mar 202429.0829.6928.5529.0429.04146,000
04 mar 202429.7729.8929.2429.2929.2995,500
01 mar 202429.5329.8629.3429.8629.86133,100
29 feb 202429.6229.8929.2629.5629.56277,200
28 feb 202429.3029.4629.0329.1529.15101,500
27 feb 202430.1330.2929.5729.6029.60105,700
26 feb 202429.4130.2329.4129.9829.98140,100
23 feb 202429.6529.8529.0329.4329.43133,000
22 feb 202429.9730.3729.4229.7329.73219,800
21 feb 202430.2430.3929.6330.0030.00119,000
20 feb 202430.0030.5129.7330.4830.48142,200
16 feb 202430.3230.4630.0130.4230.42145,000
15 feb 202429.7230.8429.6330.5730.57237,900
14 feb 202429.0529.7028.9029.6129.61141,600
13 feb 202428.8829.6728.4228.6728.67292,300
12 feb 202429.6930.5029.6930.2630.26213,100
09 feb 202429.3529.7628.9229.6229.62208,200
08 feb 202428.5029.6228.5029.2729.27249,800
07 feb 202428.7229.2428.5828.7628.76204,400
06 feb 202428.5229.1228.4128.6828.68237,600
05 feb 202428.5628.9127.7828.5228.52454,400
02 feb 202427.6829.2827.3328.8528.85383,900
01 feb 202426.5028.2626.1027.6827.68716,100
31 ene 202424.9725.1524.0524.3124.31444,500
30 ene 202425.4825.5125.0025.1725.17177,500
29 ene 202425.3025.8325.3025.7525.75149,200
26 ene 202425.8125.9025.2725.4125.41134,800
25 ene 202425.8525.8525.1625.5825.58173,300
24 ene 202425.5125.5925.0225.3225.32170,000
23 ene 202425.2325.4424.7925.3225.32205,100
22 ene 202423.9525.0223.9524.8524.85230,500
19 ene 202423.7823.7823.1323.6623.66159,200
18 ene 202423.1523.6422.9723.5623.56138,700
17 ene 202422.9023.1222.5522.9422.94205,100
16 ene 202423.7524.0823.2323.2723.27232,900
12 ene 202424.2224.6523.7723.8923.89235,000
11 ene 202424.0224.2323.5823.8423.84197,800
10 ene 202424.5824.6824.0124.1424.14159,600
09 ene 202424.6224.9524.4624.6624.66126,200
08 ene 202424.5925.0824.4025.0025.00163,800
05 ene 202424.0924.8123.9424.5524.55239,500
04 ene 202424.6424.7324.3124.3524.35169,200
03 ene 202425.4825.5324.3924.5824.58209,200
02 ene 202425.8026.1425.3925.6925.69195,000
29 dic 202326.8226.8725.9226.0026.00236,300
28 dic 202326.1826.8626.1826.8326.83214,100
27 dic 202326.7126.8826.1926.2826.28167,000
26 dic 202326.1926.6226.0026.4926.49191,500
22 dic 202325.7526.3025.6826.1626.16234,800
21 dic 202325.2425.7525.1325.7225.72220,900
20 dic 202325.5026.1824.8924.9124.91282,200
19 dic 202325.1525.7025.0025.5025.50226,900
18 dic 202325.1525.4924.7724.8524.85203,500
15 dic 202326.0426.0424.7924.8024.801,319,000
14 dic 202325.3226.1225.0325.4425.44256,500
13 dic 202323.7424.6623.2724.6624.66253,000
12 dic 202324.6224.6223.6323.7923.79210,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...