Digi International Inc. Common Stockのデータ

Digi International Inc. Common Stockの基本情報

名前 Digi International Inc. Common Stock
ティッカー DGII
国 United States
上場年 1989.0
セクター Technology

Digi International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.68 23.74 24.43 23.99 87300.0 23.99
2021-02-12 24.52 23.45 23.73 24.37 187600.0 24.37
2021-02-11 24.5 23.5 24.19 23.75 302200.0 23.75
2021-02-10 25.55 24.0 25.55 24.13 242600.0 24.13
2021-02-09 25.61 24.35 25.0 25.41 258700.0 25.41
2021-02-08 25.28 22.87 23.38 25.15 720900.0 25.15
2021-02-05 24.94 22.83 23.45 24.51 533200.0 24.51
2021-02-04 23.73 20.69 21.47 23.0 493400.0 23.0
2021-02-03 20.24 19.24 19.55 19.91 226200.0 19.91
2021-02-02 19.89 19.12 19.66 19.6 152200.0 19.6
2021-02-01 19.61 18.52 18.77 19.53 155200.0 19.53
2021-01-29 19.37 18.47 19.29 18.47 169100.0 18.47
2021-01-28 19.62 18.77 19.61 19.01 161000.0 19.01
2021-01-27 20.07 19.18 19.65 19.39 160900.0 19.39
2021-01-26 20.39 19.75 20.09 20.11 135100.0 20.11
2021-01-25 20.33 19.52 20.15 19.88 144000.0 19.88
2021-01-22 20.11 18.8 19.31 19.98 156900.0 19.98
2021-01-21 19.78 19.29 19.78 19.56 150000.0 19.56
2021-01-20 19.95 19.26 19.58 19.69 163400.0 19.69
2021-01-19 19.74 19.23 19.29 19.5 170700.0 19.5
2021-01-15 19.33 18.68 19.08 19.08 90000.0 19.08
2021-01-14 19.57 18.72 18.85 19.34 165200.0 19.34
2021-01-13 19.42 18.71 19.39 18.72 75000.0 18.72
2021-01-12 19.43 18.9 19.15 19.38 122900.0 19.38
2021-01-11 19.16 18.5 18.74 19.1 168900.0 19.1
2021-01-08 19.73 18.63 19.6 19.0 213500.0 19.0
2021-01-07 20.35 19.22 19.22 19.65 245500.0 19.65
2021-01-06 20.12 19.33 19.37 19.84 335900.0 19.84
2021-01-05 19.19 18.78 18.78 19.1 174200.0 19.1
2021-01-04 19.06 18.45 19.06 18.78 152000.0 18.78
2020-12-31 19.02 18.68 19.0 18.9 104100.0 18.9
2020-12-30 19.17 18.82 18.82 18.97 111700.0 18.97
2020-12-29 19.37 18.46 19.37 18.82 141900.0 18.82
2020-12-28 19.92 19.26 19.8 19.3 131100.0 19.3
2020-12-24 19.73 19.04 19.27 19.7 99600.0 19.7
2020-12-23 19.27 18.77 18.99 19.11 142000.0 19.11
2020-12-22 19.14 18.57 18.76 18.73 107800.0 18.73
2020-12-21 18.64 18.11 18.5 18.6 216300.0 18.6
2020-12-18 19.94 18.82 19.56 18.93 649200.0 18.93
2020-12-17 19.85 19.29 19.65 19.51 135200.0 19.51
2020-12-16 19.65 19.19 19.3 19.5 125900.0 19.5
2020-12-15 19.45 18.64 18.81 19.36 202600.0 19.36
2020-12-14 19.31 18.66 19.08 18.67 165800.0 18.67
2020-12-11 19.69 18.59 19.33 18.79 211200.0 18.79
2020-12-10 19.38 17.61 17.66 19.11 787500.0 19.11
2020-12-09 18.31 17.04 18.31 17.71 299700.0 17.71
2020-12-08 17.59 17.07 17.23 17.44 127800.0 17.44
2020-12-07 17.66 17.14 17.5 17.39 206700.0 17.39
2020-12-04 17.54 17.04 17.17 17.45 143100.0 17.45
2020-12-03 17.26 16.89 17.09 17.1 56300.0 17.1
2020-12-02 17.34 16.66 17.2 16.97 160800.0 16.97
2020-12-01 17.81 17.1 17.5 17.41 214800.0 17.41
2020-11-30 18.03 17.06 17.54 17.16 614600.0 17.16
2020-11-27 18.09 17.11 17.11 17.8 247800.0 17.8
2020-11-25 17.23 16.55 16.61 17.01 122600.0 17.01
2020-11-24 17.06 16.46 16.77 16.75 155600.0 16.75
2020-11-23 17.4 16.64 17.05 16.68 140000.0 16.68
2020-11-20 17.08 16.67 16.71 16.82 160500.0 16.82
2020-11-19 17.11 16.54 16.81 16.92 169000.0 16.92
2020-11-18 17.88 16.81 17.25 16.9 259900.0 16.9
2020-11-17 17.69 16.93 17.12 17.53 388100.0 17.53
2020-11-16 17.98 16.85 16.9 17.95 272800.0 17.95
2020-11-13 18.61 16.12 18.48 16.7 346900.0 16.7
2020-11-12 17.8 17.19 17.44 17.5 132300.0 17.5
2020-11-11 17.73 17.11 17.37 17.66 157400.0 17.66
2020-11-10 17.37 16.59 17.0 17.17 257900.0 17.17
2020-11-09 17.61 16.69 16.98 16.76 127400.0 16.76
2020-11-06 16.46 15.82 16.35 16.12 63100.0 16.12
2020-11-05 16.45 15.63 15.63 16.36 99900.0 16.36
2020-11-04 16.05 15.26 15.43 15.58 91700.0 15.58
2020-11-03 16.01 15.42 15.48 15.76 108600.0 15.76
2020-11-02 15.3 14.76 14.89 15.13 63200.0 15.13
2020-10-30 15.07 14.54 15.07 14.73 61800.0 14.73
2020-10-29 15.28 14.5 14.62 15.03 71300.0 15.03
2020-10-28 15.22 14.62 15.0 14.74 94200.0 14.74
2020-10-27 15.75 15.21 15.36 15.45 66600.0 15.45
2020-10-26 15.89 15.22 15.52 15.38 113700.0 15.38
2020-10-23 16.1 15.58 15.96 15.86 122900.0 15.86
2020-10-22 16.18 15.7 15.92 15.89 91600.0 15.89
2020-10-21 17.41 15.8 17.07 15.84 215700.0 15.84
2020-10-20 17.81 16.73 16.75 17.13 190900.0 17.13
2020-10-19 17.07 16.44 16.8 16.64 67600.0 16.64
2020-10-16 17.11 16.7 16.93 16.72 120500.0 16.72
2020-10-15 17.0 16.09 16.33 16.98 124700.0 16.98
2020-10-14 16.91 16.57 16.7 16.61 47200.0 16.61
2020-10-13 16.97 16.5 16.68 16.72 94000.0 16.72
2020-10-12 16.99 16.65 16.73 16.91 91600.0 16.91
2020-10-09 16.76 16.36 16.59 16.68 89300.0 16.68
2020-10-08 16.59 16.21 16.41 16.37 99400.0 16.37
2020-10-07 16.49 16.0 16.24 16.21 109900.0 16.21
2020-10-06 16.62 15.77 16.25 16.09 136000.0 16.09
2020-10-05 16.3 15.81 15.81 16.19 111300.0 16.19
2020-10-02 15.77 15.34 15.34 15.65 105500.0 15.65
2020-10-01 15.89 15.29 15.8 15.65 126600.0 15.65
2020-09-30 16.06 15.53 16.03 15.63 173400.0 15.63
2020-09-29 16.1 15.4 15.46 15.99 267800.0 15.99
2020-09-28 15.42 14.66 14.66 15.24 179100.0 15.24
2020-09-25 14.77 14.36 14.61 14.58 142400.0 14.58
2020-09-24 15.05 14.55 14.62 14.71 184600.0 14.71
2020-09-23 15.11 14.59 14.95 14.62 188700.0 14.62
2020-09-22 15.11 14.49 14.96 15.03 186000.0 15.03
2020-09-21 15.16 14.45 15.15 14.81 230500.0 14.81
2020-09-18 15.67 14.67 14.77 15.39 501400.0 15.39
2020-09-17 14.72 14.19 14.36 14.5 116700.0 14.5
2020-09-16 14.97 14.6 14.76 14.62 127400.0 14.62
2020-09-15 15.01 14.46 14.88 14.68 141200.0 14.68
2020-09-14 15.03 14.33 15.03 14.75 213600.0 14.75
2020-09-11 15.04 14.39 14.51 14.88 292700.0 14.88
2020-09-10 14.34 13.59 13.62 14.27 308900.0 14.27
2020-09-09 13.77 13.42 13.42 13.54 171000.0 13.54
2020-09-08 13.56 13.02 13.38 13.4 139900.0 13.4
2020-09-04 13.7 13.12 13.7 13.58 168700.0 13.58
2020-09-03 14.12 13.36 14.12 13.57 277900.0 13.57
2020-09-02 14.18 13.65 14.03 14.13 102100.0 14.13
2020-09-01 14.01 13.4 13.52 13.93 163000.0 13.93
2020-08-31 13.83 13.52 13.83 13.62 170400.0 13.62
2020-08-28 13.73 13.49 13.73 13.7 118400.0 13.7
2020-08-27 13.99 13.48 13.83 13.58 207400.0 13.58
2020-08-26 13.97 13.35 13.56 13.9 332100.0 13.9
2020-08-25 13.66 13.16 13.56 13.59 124700.0 13.59
2020-08-24 13.61 13.25 13.46 13.43 73100.0 13.43
2020-08-21 13.61 13.16 13.61 13.28 106800.0 13.28
2020-08-20 13.96 13.49 13.62 13.61 121700.0 13.61
2020-08-19 14.18 13.68 13.94 13.82 172300.0 13.82
2020-08-18 14.61 13.93 14.52 14.0 112000.0 14.0
2020-08-17 14.62 13.79 13.99 14.46 295000.0 14.46
2020-08-14 13.91 13.4 13.47 13.83 195800.0 13.83
2020-08-13 13.85 13.45 13.8 13.56 114800.0 13.56
2020-08-12 14.18 13.55 13.86 13.76 143600.0 13.76
2020-08-11 14.95 13.68 14.74 13.82 319900.0 13.82
2020-08-10 14.61 13.78 14.42 13.82 135300.0 13.82
2020-08-07 14.64 13.18 13.18 14.3 359900.0 14.3
2020-08-06 12.8 12.48 12.67 12.76 109900.0 12.76
2020-08-05 12.77 12.28 12.53 12.73 120800.0 12.73
2020-08-04 12.62 12.28 12.62 12.32 88800.0 12.32
2020-08-03 12.64 12.07 12.21 12.59 124400.0 12.59
2020-07-31 12.14 11.73 12.09 12.12 121500.0 12.12
2020-07-30 12.22 11.75 11.89 12.18 87900.0 12.18
2020-07-29 12.2 11.62 11.62 12.12 121100.0 12.12
2020-07-28 11.9 11.51 11.75 11.62 135100.0 11.62
2020-07-27 11.97 11.31 11.35 11.86 101400.0 11.86
2020-07-24 11.59 11.27 11.52 11.3 89800.0 11.3
2020-07-23 11.67 11.24 11.24 11.63 136400.0 11.63
2020-07-22 11.57 11.22 11.44 11.28 66300.0 11.28
2020-07-21 11.63 11.31 11.43 11.54 90700.0 11.54
2020-07-20 11.42 11.09 11.35 11.28 95200.0 11.28
2020-07-17 11.47 11.09 11.15 11.37 98200.0 11.37
2020-07-16 11.33 10.82 11.15 11.08 103600.0 11.08
2020-07-15 11.41 10.91 10.99 11.27 131500.0 11.27
2020-07-14 10.88 10.55 10.64 10.74 165500.0 10.74
2020-07-13 11.06 10.69 10.87 10.7 149000.0 10.7
2020-07-10 10.9 10.65 10.73 10.8 121500.0 10.8
2020-07-09 10.97 10.47 10.85 10.7 202500.0 10.7
2020-07-08 10.99 10.61 10.62 10.84 176700.0 10.84
2020-07-07 11.25 10.52 11.25 10.57 186700.0 10.57
2020-07-06 11.61 11.26 11.51 11.38 158000.0 11.38
2020-07-02 11.56 11.12 11.44 11.19 207500.0 11.19
2020-07-01 11.75 11.17 11.62 11.18 171800.0 11.18
2020-06-30 11.66 11.12 11.18 11.65 274600.0 11.65
2020-06-29 11.26 10.79 11.01 11.18 281200.0 11.18
2020-06-26 10.88 10.48 10.53 10.79 402300.0 10.79
2020-06-25 10.78 10.34 10.36 10.69 130700.0 10.69
2020-06-24 10.65 10.16 10.55 10.39 187000.0 10.39
2020-06-23 11.09 10.69 11.02 10.74 122500.0 10.74
2020-06-22 11.0 10.34 10.34 10.79 347900.0 10.79
2020-06-19 11.1 10.31 10.62 10.31 372900.0 10.31
2020-06-18 10.98 10.5 10.85 10.79 224800.0 10.79
2020-06-17 11.31 10.75 11.31 10.79 99300.0 10.79
2020-06-16 11.5 11.06 11.5 11.31 168800.0 11.31
2020-06-15 11.16 10.4 10.53 11.05 142100.0 11.05
2020-06-12 11.05 10.42 10.56 10.9 134200.0 10.9
2020-06-11 11.16 10.09 11.16 10.12 163500.0 10.12
2020-06-10 12.18 11.53 12.18 11.58 106700.0 11.58
2020-06-09 12.39 12.01 12.18 12.16 108400.0 12.16
2020-06-08 12.49 11.91 11.97 12.4 163300.0 12.4
2020-06-05 12.1 11.64 11.88 11.69 246900.0 11.69
2020-06-04 11.66 11.2 11.46 11.43 126900.0 11.43
2020-06-03 11.83 11.35 11.35 11.57 188400.0 11.57
2020-06-02 11.43 11.1 11.3 11.21 137100.0 11.21
2020-06-01 11.5 11.16 11.16 11.25 147100.0 11.25
2020-05-29 11.16 10.55 10.98 11.13 142500.0 11.13
2020-05-28 11.88 11.03 11.88 11.1 129600.0 11.1
2020-05-27 11.74 11.23 11.53 11.64 162900.0 11.64
2020-05-26 11.54 11.3 11.4 11.37 128200.0 11.37
2020-05-22 11.25 10.87 11.25 11.0 63400.0 11.0
2020-05-21 11.55 11.14 11.37 11.19 103100.0 11.19
2020-05-20 11.58 11.04 11.12 11.41 121100.0 11.41
2020-05-19 11.36 10.78 10.86 10.97 143000.0 10.97
2020-05-18 11.06 10.71 10.8 10.95 192700.0 10.95
2020-05-15 10.49 9.99 10.18 10.43 170200.0 10.43
2020-05-14 10.3 9.72 10.05 10.25 147000.0 10.25
2020-05-13 11.16 9.63 11.02 10.27 247700.0 10.27
2020-05-12 11.9 11.06 11.86 11.18 278100.0 11.18
2020-05-11 12.29 11.64 12.01 11.81 181000.0 11.81
2020-05-08 12.34 11.0 11.5 12.09 303500.0 12.09
2020-05-07 11.1 10.57 10.75 11.04 128500.0 11.04
2020-05-06 10.73 10.4 10.63 10.56 89600.0 10.56
2020-05-05 11.23 10.6 11.0 10.67 115000.0 10.67
2020-05-04 10.91 10.2 10.48 10.79 129500.0 10.79
2020-05-01 11.38 10.38 10.97 10.63 215200.0 10.63
2020-04-30 11.88 11.21 11.82 11.35 125300.0 11.35
2020-04-29 12.18 11.65 11.74 12.04 258600.0 12.04
2020-04-28 11.84 10.98 10.98 11.4 229000.0 11.4
2020-04-27 10.71 10.22 10.42 10.65 111200.0 10.65
2020-04-24 10.39 9.95 10.25 10.34 108500.0 10.34
2020-04-23 10.6 10.1 10.12 10.25 104400.0 10.25
2020-04-22 10.16 9.58 9.77 10.07 131800.0 10.07
2020-04-21 10.19 9.38 10.05 9.51 162100.0 9.51
2020-04-20 11.2 9.91 9.91 10.41 228400.0 10.41
2020-04-17 10.27 9.61 9.61 10.18 140600.0 10.18
2020-04-16 9.64 9.03 9.41 9.42 184100.0 9.42
2020-04-15 9.62 9.02 9.5 9.4 150800.0 9.4
2020-04-14 10.37 9.42 10.18 9.57 218400.0 9.57
2020-04-13 10.05 9.63 10.05 9.93 184400.0 9.93
2020-04-09 10.47 9.61 9.91 9.97 269600.0 9.97
2020-04-08 9.74 9.07 9.19 9.6 151400.0 9.6
2020-04-07 10.04 8.99 9.32 9.02 336500.0 9.02
2020-04-06 9.66 8.42 8.42 9.14 322000.0 9.14
2020-04-03 9.03 7.87 9.03 8.13 177400.0 8.13
2020-04-02 9.2 8.53 8.71 9.07 201700.0 9.07
2020-04-01 9.27 8.52 9.27 8.74 224500.0 8.74
2020-03-31 9.94 9.14 9.7 9.54 271800.0 9.54
2020-03-30 9.81 8.79 9.3 9.76 323100.0 9.76
2020-03-27 9.52 9.1 9.45 9.12 213200.0 9.12
2020-03-26 9.68 8.07 8.31 9.68 560300.0 9.68
2020-03-25 8.8 8.11 8.5 8.21 328900.0 8.21
2020-03-24 9.09 8.11 8.93 8.47 400600.0 8.47
2020-03-23 8.55 7.52 7.77 8.46 223100.0 8.46
2020-03-20 8.15 6.41 6.41 7.74 441000.0 7.74
2020-03-19 7.35 6.18 6.95 6.4 497900.0 6.4
2020-03-18 9.13 6.86 8.99 6.87 259200.0 6.87
2020-03-17 9.52 8.47 9.16 9.44 380300.0 9.44
2020-03-16 10.0 9.02 10.0 9.12 243800.0 9.12
2020-03-13 10.28 9.2 10.18 10.19 250700.0 10.19
2020-03-12 10.65 9.67 10.51 9.81 320300.0 9.81
2020-03-11 12.06 11.0 11.93 11.29 285800.0 11.29
2020-03-10 12.27 11.33 11.87 12.27 336500.0 12.27
2020-03-09 12.16 11.19 12.16 11.62 327000.0 11.62
2020-03-06 13.36 12.51 13.23 12.86 183300.0 12.86
2020-03-05 13.86 13.12 13.72 13.45 181500.0 13.45
2020-03-04 14.07 13.3 13.41 14.02 278900.0 14.02
2020-03-03 13.59 13.0 13.32 13.27 199300.0 13.27
2020-03-02 13.44 12.84 13.2 13.32 296600.0 13.32
2020-02-28 13.31 12.51 12.91 13.24 532500.0 13.24
2020-02-27 13.94 13.18 13.81 13.4 524400.0 13.4
2020-02-26 14.38 13.92 14.17 14.1 251400.0 14.1
2020-02-25 14.64 13.93 14.64 14.16 326900.0 14.16
2020-02-24 14.78 14.35 14.52 14.63 195900.0 14.63
2020-02-21 15.05 14.67 14.91 15.02 198900.0 15.02
2020-02-20 15.07 14.73 14.79 14.96 239700.0 14.96
2020-02-19 15.03 14.7 14.7 14.79 197300.0 14.79
2020-02-18 14.85 14.5 14.75 14.7 187200.0 14.7