7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,430.32

+666.18

+0.87%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Digi International Inc. (DGII)

72.74 -4.89 (-6.30%)

At close: October 30 at 4:00:02 PM EDT

72.74 +0.07 (+0.10%)

After hours: October 30 at 4:00:08 PM EDT

Trade DGII on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	75.60	75.60	71.91	72.74	72.74	359,100
Oct 29, 2026	78.28	79.35	77.35	77.63	77.63	168,600
Oct 28, 2026	79.74	79.97	77.82	78.28	78.28	212,100
Oct 27, 2026	76.39	79.40	75.78	78.85	78.85	249,100
Oct 26, 2026	75.93	78.12	75.37	76.27	76.27	276,300
Oct 23, 2026	72.32	75.38	71.96	74.95	74.95	251,300
Oct 22, 2026	73.82	73.88	70.74	72.80	72.80	275,800
Oct 21, 2026	75.52	75.79	74.01	75.30	75.30	227,500
Oct 20, 2026	73.00	75.75	71.99	74.73	74.73	291,100
Oct 19, 2026	71.26	73.42	70.79	73.22	73.22	463,000
Oct 16, 2026	71.58	72.29	69.45	69.90	69.90	357,300
Oct 15, 2026	70.91	72.03	69.58	71.75	71.75	381,800
Oct 14, 2026	73.32	74.23	71.05	71.37	71.37	447,600
Oct 13, 2026	75.12	75.53	74.23	74.58	74.58	324,800
Oct 12, 2026	75.53	75.56	73.75	75.12	75.12	405,800
Oct 9, 2026	75.60	76.17	73.79	75.63	75.63	317,500
Oct 8, 2026	74.38	75.45	73.06	74.93	74.93	325,300
Oct 7, 2026	73.00	75.32	72.32	75.21	75.21	379,000
Oct 6, 2026	75.92	75.98	73.56	73.94	73.94	638,700
Oct 5, 2026	75.56	76.15	74.44	74.56	74.56	339,000
Oct 2, 2026	74.80	76.84	74.60	75.61	75.61	301,500
Oct 1, 2026	77.29	77.29	71.84	73.39	73.39	400,100
Sep 30, 2026	76.40	77.30	75.89	76.23	76.23	485,600
Sep 29, 2026	78.36	78.64	76.09	76.50	76.50	315,400
Sep 28, 2026	77.51	78.64	75.29	78.22	78.22	364,300
Sep 25, 2026	77.46	78.53	77.12	78.30	78.30	357,500
Sep 24, 2026	73.99	76.86	73.78	76.75	76.75	455,100
Sep 23, 2026	74.94	76.93	74.00	75.30	75.30	391,700
Sep 22, 2026	72.90	74.98	71.81	74.84	74.84	366,500
Sep 21, 2026	72.86	73.43	71.61	72.74	72.74	241,700
Sep 18, 2026	73.11	73.11	70.94	72.13	72.13	736,800
Sep 17, 2026	71.30	72.93	70.58	72.66	72.66	413,800
Sep 16, 2026	69.00	70.51	68.43	70.13	70.13	372,100
Sep 15, 2026	66.76	68.72	66.18	68.60	68.60	390,400
Sep 14, 2026	67.55	68.82	66.16	66.65	66.65	432,400
Sep 11, 2026	69.77	70.48	68.98	69.03	69.03	324,900
Sep 10, 2026	68.17	70.03	67.70	68.77	68.77	223,200
Sep 9, 2026	69.06	70.07	68.00	68.91	68.91	325,300
Sep 8, 2026	69.18	70.64	68.58	69.91	69.91	210,400
Sep 4, 2026	69.93	70.42	68.56	69.36	69.36	239,700
Sep 3, 2026	69.28	70.41	67.45	70.28	70.28	536,400
Sep 2, 2026	71.80	72.69	69.40	69.61	69.61	581,700
Sep 1, 2026	73.25	74.68	70.28	71.13	71.13	443,300
Aug 31, 2026	75.86	76.52	74.19	74.94	74.94	240,000
Aug 28, 2026	77.66	78.22	75.23	75.77	75.77	278,900
Aug 27, 2026	76.20	78.46	76.20	77.45	77.45	213,100
Aug 26, 2026	75.63	76.81	75.42	76.08	76.08	224,900
Aug 25, 2026	75.33	75.99	73.96	75.92	75.92	231,000
Aug 24, 2026	74.47	75.30	72.65	73.92	73.92	596,500
Aug 21, 2026	73.99	75.27	73.01	74.91	74.91	349,600
Aug 20, 2026	75.43	75.58	72.36	73.61	73.61	471,100
Aug 19, 2026	81.78	81.78	75.76	76.09	76.09	519,800
Aug 18, 2026	81.60	82.67	80.75	81.04	81.04	427,100
Aug 17, 2026	85.28	86.02	83.17	83.34	83.34	363,100
Aug 14, 2026	85.20	85.63	83.50	85.12	85.12	297,400
Aug 13, 2026	85.30	85.69	84.15	85.14	85.14	261,200
Aug 12, 2026	84.44	85.72	84.27	85.24	85.24	380,800
Aug 11, 2026	83.34	84.42	82.22	83.58	83.58	300,400
Aug 10, 2026	81.75	83.89	80.89	82.75	82.75	370,400
Aug 7, 2026	84.55	86.84	79.79	81.70	81.70	540,100
Aug 6, 2026	76.88	83.42	70.63	83.01	83.01	792,100
Aug 5, 2026	72.24	73.82	71.93	72.75	72.75	335,900
Aug 4, 2026	71.85	73.93	71.07	72.14	72.14	404,100
Aug 3, 2026	69.50	71.29	69.02	70.40	70.40	260,200
Jul 31, 2026	69.37	70.89	67.93	69.72	69.72	279,800
Jul 30, 2026	67.06	68.70	66.77	68.19	68.19	319,200
Jul 29, 2026	66.80	67.50	63.99	65.53	65.53	339,700
Jul 28, 2026	66.52	67.39	65.20	67.02	67.02	236,600
Jul 27, 2026	67.58	68.69	65.52	67.69	67.69	275,800
Jul 24, 2026	66.22	67.60	65.59	66.95	66.95	258,200
Jul 23, 2026	65.59	67.87	65.28	65.80	65.80	250,800
Jul 22, 2026	66.05	67.70	65.96	66.20	66.20	218,400
Jul 21, 2026	65.38	67.04	65.06	66.79	66.79	297,100
Jul 20, 2026	64.75	65.05	63.27	64.14	64.14	305,500
Jul 17, 2026	61.38	64.63	59.86	63.92	63.92	314,300
Jul 16, 2026	62.99	64.14	62.57	63.85	63.85	406,500
Jul 15, 2026	67.71	68.39	62.62	64.00	64.00	548,900
Jul 14, 2026	67.41	67.72	66.34	67.63	67.63	535,500
Jul 13, 2026	66.58	67.48	64.64	66.23	66.23	669,600
Jul 10, 2026	71.49	71.56	67.61	67.69	67.69	387,000
Jul 9, 2026	72.73	74.45	72.05	72.36	72.36	430,900
Jul 8, 2026	69.43	71.58	68.73	71.33	71.33	438,500
Jul 7, 2026	72.70	72.70	69.56	70.16	70.16	378,600
Jul 6, 2026	72.21	75.31	72.05	73.22	73.22	412,200
Jul 2, 2026	74.00	74.18	71.37	72.15	72.15	528,200
Jul 1, 2026	74.20	76.41	73.87	74.12	74.12	447,400
Jun 30, 2026	73.20	75.12	72.54	74.95	74.95	714,200
Jun 29, 2026	70.89	73.57	70.17	73.23	73.23	559,600
Jun 26, 2026	68.38	71.55	67.46	70.55	70.55	1,637,200
Jun 25, 2026	68.96	69.92	67.15	69.17	69.17	258,400
Jun 24, 2026	68.68	69.46	67.58	67.74	67.74	385,100
Jun 23, 2026	66.65	68.98	65.23	68.75	68.75	317,600
Jun 22, 2026	69.54	70.82	68.12	68.78	68.78	264,500
Jun 18, 2026	69.24	69.78	68.02	69.06	69.06	470,500
Jun 17, 2026	69.10	69.40	67.24	67.38	67.38	247,100
Jun 16, 2026	69.11	69.63	68.33	68.80	68.80	137,700
Jun 15, 2026	69.62	69.91	68.28	68.96	68.96	278,400
Jun 12, 2026	68.79	70.21	68.34	68.68	68.68	215,400
Jun 11, 2026	65.15	68.70	64.67	68.33	68.33	260,500
Jun 10, 2026	66.19	67.82	64.37	64.37	64.37	327,300
Jun 9, 2026	67.93	68.29	63.15	66.18	66.18	325,100
Jun 8, 2026	67.13	69.02	66.23	67.24	67.24	413,500
Jun 5, 2026	68.24	68.55	65.40	65.95	65.95	255,900
Jun 4, 2026	66.89	69.40	65.70	69.25	69.25	239,000
Jun 3, 2026	69.78	70.30	67.43	67.96	67.96	324,200
Jun 2, 2026	68.67	70.79	68.67	69.82	69.82	430,500
Jun 1, 2026	66.80	68.60	66.11	68.45	68.45	416,800
May 29, 2026	67.84	68.29	65.55	66.80	66.80	450,400
May 28, 2026	66.95	68.61	65.94	68.22	68.22	461,300
May 27, 2026	68.68	68.68	66.72	66.88	66.88	226,200
May 26, 2026	67.14	68.66	66.17	68.41	68.41	400,900
May 22, 2026	64.92	66.87	64.88	66.16	66.16	366,200
May 21, 2026	61.89	64.38	61.50	64.05	64.05	301,300
May 20, 2026	61.84	63.36	61.48	62.25	62.25	263,200
May 19, 2026	61.83	62.81	60.44	61.45	61.45	242,300
May 18, 2026	62.72	64.28	61.56	62.52	62.52	250,200
May 15, 2026	62.43	64.63	61.58	62.00	62.00	579,200
May 14, 2026	65.99	66.06	63.98	64.22	64.22	489,600
May 13, 2026	62.08	66.54	62.05	65.33	65.33	467,000
May 12, 2026	62.36	62.53	60.81	61.53	61.53	308,300
May 11, 2026	65.88	66.79	62.43	62.80	62.80	518,700
May 8, 2026	62.65	66.47	61.98	65.78	65.78	360,300
May 7, 2026	67.04	69.81	61.62	62.03	62.03	648,700
May 6, 2026	59.14	59.40	57.73	58.85	58.85	263,400
May 5, 2026	57.46	58.63	57.46	58.44	58.44	238,600
May 4, 2026	57.50	58.90	56.78	56.92	56.92	221,600
May 1, 2026	56.23	57.57	56.04	57.51	57.51	179,900
Apr 30, 2026	55.01	56.48	54.61	56.04	56.04	315,200
Apr 29, 2026	54.61	56.60	53.98	54.65	54.65	230,800
Apr 28, 2026	56.17	56.29	53.51	54.78	54.78	276,700
Apr 27, 2026	56.67	57.61	55.71	56.36	56.36	285,100
Apr 24, 2026	56.39	57.23	55.53	56.66	56.66	190,200
Apr 23, 2026	56.00	56.88	55.15	56.27	56.27	170,100
Apr 22, 2026	56.06	56.48	55.29	56.00	56.00	199,600
Apr 21, 2026	55.60	56.50	55.32	55.80	55.80	236,500
Apr 20, 2026	54.75	55.99	54.61	55.49	55.49	196,000
Apr 17, 2026	54.63	55.40	54.23	54.98	54.98	325,200
Apr 16, 2026	53.79	54.40	50.48	53.65	53.65	463,400
Apr 15, 2026	54.76	55.04	53.02	54.05	54.05	201,800
Apr 14, 2026	55.10	56.03	54.61	55.07	55.07	253,100
Apr 13, 2026	53.48	55.24	53.43	55.12	55.12	323,700
Apr 10, 2026	54.60	54.62	53.28	53.85	53.85	206,200
Apr 9, 2026	53.61	54.67	53.26	54.43	54.43	248,800
Apr 8, 2026	54.83	55.60	53.74	54.16	54.16	379,500
Apr 7, 2026	50.24	52.32	49.88	52.22	52.22	340,100
Apr 6, 2026	49.74	50.76	49.41	50.56	50.56	143,700
Apr 2, 2026	47.66	50.07	47.66	49.96	49.96	167,800
Apr 1, 2026	48.78	49.86	48.64	49.08	49.08	275,100
Mar 31, 2026	47.69	48.74	46.94	48.20	48.20	551,200
Mar 30, 2026	48.05	48.05	46.20	46.82	46.82	247,900
Mar 27, 2026	48.08	48.23	47.00	47.47	47.47	240,900
Mar 26, 2026	49.96	50.44	48.52	48.64	48.64	232,100
Mar 25, 2026	50.48	51.34	50.48	50.66	50.66	314,600
Mar 24, 2026	49.07	50.89	49.07	49.60	49.60	259,800
Mar 23, 2026	48.83	50.46	48.83	49.60	49.60	232,000
Mar 20, 2026	49.23	49.23	47.19	47.79	47.79	987,100
Mar 19, 2026	49.05	50.35	48.89	49.07	49.07	304,400
Mar 18, 2026	49.94	50.86	49.10	49.65	49.65	306,000
Mar 17, 2026	50.48	51.71	50.14	50.22	50.22	277,200
Mar 16, 2026	49.79	51.17	48.00	50.40	50.40	288,300
Mar 13, 2026	49.68	51.01	48.71	49.12	49.12	201,600
Mar 12, 2026	49.62	50.47	48.83	49.34	49.34	300,400
Mar 11, 2026	49.97	50.86	49.84	50.50	50.50	161,400
Mar 10, 2026	49.63	51.53	49.63	50.31	50.31	393,000
Mar 9, 2026	48.11	49.95	47.35	49.66	49.66	208,900
Mar 6, 2026	48.78	49.15	48.01	48.84	48.84	225,800
Mar 5, 2026	50.00	50.55	49.21	50.10	50.10	167,200
Mar 4, 2026	50.29	50.96	49.14	50.52	50.52	175,200
Mar 3, 2026	49.21	50.43	48.63	49.88	49.88	233,700
Mar 2, 2026	48.27	50.79	48.03	50.62	50.62	207,000
Feb 27, 2026	49.19	49.20	47.00	48.82	48.82	275,500
Feb 26, 2026	50.27	50.83	49.15	49.93	49.93	290,200
Feb 25, 2026	48.60	50.41	48.43	49.91	49.91	249,800
Feb 24, 2026	48.17	49.30	48.05	48.50	48.50	341,500
Feb 23, 2026	50.18	50.47	47.38	47.90	47.90	392,400
Feb 20, 2026	50.76	51.78	49.60	50.20	50.20	371,200
Feb 19, 2026	49.53	51.26	48.87	51.22	51.22	454,300
Feb 18, 2026	48.90	49.81	48.11	49.64	49.64	389,000
Feb 17, 2026	47.96	49.32	47.12	48.94	48.94	603,900
Feb 13, 2026	46.54	48.33	46.35	48.26	48.26	340,400
Feb 12, 2026	46.50	47.12	44.88	46.29	46.29	313,700
Feb 11, 2026	46.50	46.94	45.25	46.41	46.41	250,100
Feb 10, 2026	44.95	46.27	44.51	46.05	46.05	259,000
Feb 9, 2026	44.03	45.33	43.60	44.98	44.98	265,000
Feb 6, 2026	44.79	45.68	43.61	44.16	44.16	427,200
Feb 5, 2026	39.56	47.73	38.90	44.72	44.72	851,600
Feb 4, 2026	45.72	46.62	44.39	46.55	46.55	452,400
Feb 3, 2026	45.01	45.71	44.14	44.90	44.90	292,600
Feb 2, 2026	43.07	45.18	42.98	45.00	45.00	307,200
Jan 30, 2026	44.80	45.39	42.32	43.07	43.07	489,000
Jan 29, 2026	45.02	45.40	43.80	45.29	45.29	305,500
Jan 28, 2026	44.83	45.84	43.88	44.90	44.90	422,600
Jan 27, 2026	42.82	43.71	42.82	43.59	43.59	136,700
Jan 26, 2026	42.44	43.24	42.10	42.86	42.86	415,000
Jan 23, 2026	43.58	43.69	42.32	42.34	42.34	284,400
Jan 22, 2026	43.54	44.19	43.42	43.70	43.70	149,800
Jan 21, 2026	43.10	43.96	42.21	43.19	43.19	253,900
Jan 20, 2026	43.32	44.50	42.53	42.68	42.68	195,100
Jan 16, 2026	43.11	44.17	42.36	44.05	44.05	331,000
Jan 15, 2026	43.02	43.83	42.97	43.20	43.20	172,000
Jan 14, 2026	42.54	42.88	41.96	42.73	42.73	191,000
Jan 13, 2026	41.92	42.99	41.29	42.68	42.68	256,400
Jan 12, 2026	40.83	42.02	40.47	41.82	41.82	216,100
Jan 9, 2026	42.37	42.58	40.65	40.84	40.84	314,700
Jan 8, 2026	42.48	43.02	42.28	42.37	42.37	259,400
Jan 7, 2026	44.59	44.59	42.65	42.84	42.84	253,400
Jan 6, 2026	44.17	44.72	43.75	44.43	44.43	273,500
Jan 5, 2026	43.31	44.73	43.28	44.14	44.14	212,100
Jan 2, 2026	43.48	44.91	42.48	43.16	43.16	320,900
Dec 31, 2025	44.47	45.13	43.27	43.29	43.29	152,600
Dec 30, 2025	44.25	44.38	43.86	44.15	44.15	169,100
Dec 29, 2025	44.49	44.61	43.64	44.26	44.26	335,700
Dec 26, 2025	44.21	44.56	43.60	44.49	44.49	239,100
Dec 24, 2025	43.98	44.59	43.70	44.15	44.15	127,900
Dec 23, 2025	44.50	44.55	43.97	44.03	44.03	176,100
Dec 22, 2025	44.14	45.35	43.87	44.72	44.72	266,600
Dec 19, 2025	43.33	44.66	43.28	43.86	43.86	1,305,500
Dec 18, 2025	44.05	44.13	43.38	43.57	43.57	342,900
Dec 17, 2025	44.10	44.32	43.30	43.56	43.56	182,800
Dec 16, 2025	45.20	45.88	43.93	43.94	43.94	361,900
Dec 15, 2025	45.93	46.01	45.06	45.19	45.19	237,500
Dec 12, 2025	47.34	47.34	45.24	45.51	45.51	228,900
Dec 11, 2025	47.30	47.67	46.53	47.21	47.21	229,500
Dec 10, 2025	46.10	48.00	45.97	47.00	47.00	338,100
Dec 9, 2025	45.78	46.50	45.39	46.30	46.30	249,100
Dec 8, 2025	45.21	46.11	44.80	45.91	45.91	356,300
Dec 5, 2025	43.69	45.64	43.53	45.09	45.09	443,200
Dec 4, 2025	42.83	43.72	42.57	43.71	43.71	301,400
Dec 3, 2025	42.57	43.07	42.00	42.92	42.92	191,000
Dec 2, 2025	41.70	42.63	41.56	42.45	42.45	227,200
Dec 1, 2025	41.65	41.88	40.64	41.59	41.59	283,600
Nov 28, 2025	42.29	42.61	40.65	41.83	41.83	117,500
Nov 26, 2025	41.84	43.58	41.67	42.36	42.36	562,600
Nov 25, 2025	40.83	42.15	40.53	41.84	41.84	246,600
Nov 24, 2025	40.00	40.92	38.16	40.90	40.90	315,500
Nov 21, 2025	37.99	40.24	36.89	40.02	40.02	315,600
Nov 20, 2025	40.11	40.59	37.22	38.21	38.21	380,400
Nov 19, 2025	38.61	39.84	38.50	39.81	39.81	291,600
Nov 18, 2025	37.51	38.59	37.37	38.53	38.53	239,300
Nov 17, 2025	38.38	38.86	37.51	37.77	37.77	368,200
Nov 14, 2025	37.74	39.17	37.12	38.38	38.38	239,200
Nov 13, 2025	42.95	44.79	38.25	38.53	38.53	429,200
Nov 12, 2025	36.03	36.60	35.15	35.97	35.97	257,200
Nov 11, 2025	35.60	36.01	35.16	35.69	35.69	120,400
Nov 10, 2025	35.99	36.59	35.15	35.55	35.55	116,200
Nov 7, 2025	35.35	37.02	34.41	35.40	35.40	191,400
Nov 6, 2025	36.11	36.11	35.49	35.55	35.55	110,200
Nov 5, 2025	35.68	36.99	35.68	36.27	36.27	142,200
Nov 4, 2025	35.55	35.97	35.00	35.57	35.57	169,600
Nov 3, 2025	36.84	36.84	35.83	36.15	36.15	241,500
Oct 31, 2025	37.89	38.23	36.57	36.68	36.68	173,000

Mobilize your Website

View Site in Mobile | Classic

Share by: