Italia markets open in 7 hours 20 minutes

Digi International Inc. (DGII)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,91-0,02 (-0,09%)
Alla chiusura: 04:00PM EDT
22,91 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202423,0423,1722,7122,9122,91184.017
28 giu 202422,9723,4322,8822,9322,931.437.600
27 giu 202422,3622,7222,2622,6822,68159.700
26 giu 202422,0022,4621,9022,2722,27143.000
25 giu 202422,4022,4021,9522,2222,22116.300
24 giu 202422,8423,1122,4322,4422,44164.200
21 giu 202422,2822,9121,9522,8422,84593.500
20 giu 202422,2922,6622,1022,1422,14188.800
18 giu 202422,5522,7422,1222,2422,24302.500
17 giu 202422,1622,5121,9922,4422,44108.600
14 giu 202422,1522,5821,8722,3422,34157.300
13 giu 202422,7122,7722,0522,4022,40140.400
12 giu 202423,0423,2422,6722,7822,78195.300
11 giu 202422,3122,5222,1122,3222,32186.800
10 giu 202422,5022,7022,3422,4522,45160.300
07 giu 202423,1923,1922,6322,6822,68165.100
06 giu 202423,6123,9523,3223,4223,42249.000
05 giu 202423,9023,9023,4023,7823,78253.100
04 giu 202423,6024,0423,4323,6723,67217.000
03 giu 202424,7224,7223,8323,8523,85213.900
31 mag 202424,9825,1723,6724,3624,36297.800
30 mag 202425,1125,2924,6324,7524,75187.800
29 mag 202424,9325,2324,8024,8624,86156.400
28 mag 202425,1925,9725,1925,3425,34209.300
24 mag 202425,0625,1424,6524,8724,87214.600
23 mag 202425,8225,8524,5724,8324,83394.000
22 mag 202425,5326,5625,5325,9125,91283.600
21 mag 202426,6026,6026,2126,3526,3590.400
20 mag 202426,9426,9426,5326,7026,70106.100
17 mag 202427,0327,0326,6526,9426,94152.600
16 mag 202427,0727,1726,7626,9026,90174.000
15 mag 202427,4627,4626,9727,0327,03124.100
14 mag 202427,3927,4827,0127,1427,14115.800
13 mag 202427,6727,9926,8427,0527,05171.200
10 mag 202427,1527,4526,8627,3927,39159.000
09 mag 202426,5427,2026,3927,0027,00133.600
08 mag 202426,6026,7726,2526,3926,39158.900
07 mag 202427,1727,1726,4926,6026,60264.100
06 mag 202425,7527,0425,7527,0127,01218.800
03 mag 202425,9227,0825,1025,7325,73522.000
02 mag 202430,6730,7324,4425,5025,50545.200
01 mag 202430,5931,3730,4930,7230,72209.000
30 apr 202430,5630,9930,5130,6630,66184.100
29 apr 202431,0531,8030,8330,9730,97145.100
26 apr 202430,8131,0330,6430,9530,9591.000
25 apr 202430,3130,7730,0230,5930,59149.300
24 apr 202430,5731,0030,0730,7330,73167.100
23 apr 202429,5630,5829,5630,4030,40101.800
22 apr 202429,5129,7629,2429,4929,4998.700
19 apr 202429,3629,9129,2529,3129,31165.300
18 apr 202430,1530,2529,5229,6029,60144.000
17 apr 202430,7030,7630,1530,1630,16215.500
16 apr 202430,0030,4129,7030,3230,32171.600
15 apr 202430,8631,3230,0130,4030,40144.000
12 apr 202431,1531,3730,3530,9130,91122.300
11 apr 202431,2631,4630,9431,3431,3478.500
10 apr 202431,8131,8930,7631,0031,00146.100
09 apr 202432,2232,8532,2132,8232,82185.000
08 apr 202431,2132,2831,1132,2432,24179.700
05 apr 202430,4531,0630,1930,8930,8983.500
04 apr 202432,3032,9030,5030,6230,62207.100
03 apr 202431,0032,1831,0032,0332,03188.500
02 apr 202431,0031,3330,8931,0831,08182.700
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...