Stockscreener 앱 받기
31.48
0.22%
-0.07
시간 외 거래:
31.48
Digi International Inc 주식 (DGII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $32.06 | $31.32 | $0.74 | 282,755.0 | -0.22% |
| 2024-11-20 | $31.74 | $30.68 | $1.06 | 304,358.0 | +1.19% |
| 2024-11-19 | $31.54 | $30.15 | $1.39 | 193,652.0 | +0.58% |
| 2024-11-18 | $31.68 | $30.57 | $1.11 | 261,267.0 | -1.31% |
| 2024-11-15 | $31.83 | $30.42 | $1.41 | 284,589.0 | -0.85% |
| 2024-11-14 | $34.09 | $30.54 | $3.55 | 403,305.0 | -0.91% |
| 2024-11-13 | $33.19 | $31.66 | $1.53 | 397,127.0 | -1.99% |
| 2024-11-12 | $33.15 | $32.41 | $0.74 | 183,052.0 | -1.81% |
| 2024-11-11 | $33.33 | $32.58 | $0.755 | 192,604.0 | +2.74% |
| 2024-11-08 | $32.38 | $31.46 | $0.92 | 171,557.0 | +1.05% |
| 2024-11-07 | $32.55 | $31.58 | $0.97 | 156,892.0 | -0.65% |
| 2024-11-06 | $32.83 | $31.01 | $1.82 | 272,642.0 | +9.67% |
| 2024-11-05 | $29.72 | $29.09 | $0.63 | 106,275.0 | +0.10% |
| 2024-11-04 | $29.78 | $29.10 | $0.68 | 91,668.0 | +1.00% |
| 2024-11-01 | $29.63 | $28.96 | $0.67 | 100,545.0 | +0.28% |
| 2024-10-31 | $29.99 | $28.85 | $1.14 | 181,680.0 | -2.88% |
| 2024-10-30 | $30.90 | $29.82 | $1.08 | 84,176.0 | -2.48% |
| 2024-10-29 | $30.60 | $30.02 | $0.5785 | 98,398.0 | +0.26% |
| 2024-10-28 | $30.57 | $30.03 | $0.535 | 91,118.0 | +2.18% |
| 2024-10-25 | $30.84 | $29.82 | $1.02 | 211,601.0 | -0.37% |
| 2024-10-24 | $30.15 | $29.60 | $0.55 | 85,002.0 | -0.10% |
| 2024-10-23 | $30.24 | $29.75 | $0.49 | 120,327.0 | -0.56% |
Digi International Inc 주식 (DGII) 연도별 가격 이력
이 심층 분석에서는 Digi International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DGII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digi International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digi International Inc 주식 (DGII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.09 | $28.96 | $5.12 | 3,685,043.0 | +8.66% |
| 2024-10 | $31.00 | $26.70 | $4.30 | 3,409,094.0 | +5.23% |
| 2024-09 | $29.24 | $25.32 | $3.92 | 3,621,329.0 | -6.55% |
| 2024-08 | $29.92 | $20.17 | $9.75 | 4,773,610.0 | +7.91% |
| 2024-07 | $27.96 | $22.18 | $5.78 | 3,749,585.0 | +19.06% |
| 2024-06 | $24.72 | $21.87 | $2.85 | 5,000,301.0 | -5.87% |
| 2024-05 | $31.36 | $23.67 | $7.69 | 4,840,699.0 | -20.55% |
| 2024-04 | $32.90 | $29.24 | $3.66 | 3,182,188.0 | -3.98% |
| 2024-03 | $32.15 | $27.94 | $4.21 | 2,480,883.0 | +8.02% |
| 2024-02 | $30.84 | $26.10 | $4.74 | 4,722,029.0 | +21.60% |
| 2024-01 | $26.14 | $22.55 | $3.59 | 4,115,836.0 | -6.50% |
Digi International Inc 주식 (DGII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.88 | $22.72 | $4.16 | 6,703,412.0 | +10.45% |
| 2023-11 | $25.68 | $21.25 | $4.43 | 5,693,715.0 | -6.51% |
| 2023-10 | $27.50 | $24.02 | $3.48 | 5,819,365.0 | -6.74% |
| 2023-09 | $33.32 | $26.98 | $6.34 | 5,331,253.0 | -19.11% |
| 2023-08 | $42.95 | $29.73 | $13.22 | 7,243,491.0 | -20.39% |
| 2023-07 | $42.40 | $38.31 | $4.09 | 3,894,019.0 | +6.45% |
| 2023-06 | $40.02 | $35.38 | $4.64 | 7,576,766.0 | +9.57% |
| 2023-05 | $36.51 | $28.66 | $7.84 | 6,433,695.0 | +19.20% |
| 2023-04 | $34.35 | $29.55 | $4.80 | 3,963,029.0 | -10.45% |
| 2023-03 | $34.36 | $30.50 | $3.86 | 7,179,383.0 | +0.93% |
| 2023-02 | $36.89 | $32.41 | $4.48 | 5,416,590.0 | -1.82% |
| 2023-01 | $38.10 | $32.71 | $5.39 | 5,190,432.0 | -7.00% |
Digi International Inc 주식 (DGII) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.70 | $35.83 | $6.87 | 5,824,876.0 | -13.94% |
| 2022-11 | $43.68 | $35.96 | $7.72 | 7,728,321.0 | +5.31% |
| 2022-10 | $40.86 | $31.72 | $9.13 | 9,713,145.0 | +16.66% |
| 2022-09 | $37.44 | $31.55 | $5.89 | 7,580,449.0 | +4.41% |
| 2022-08 | $36.23 | $27.80 | $8.43 | 8,498,252.0 | +16.22% |
| 2022-07 | $28.97 | $22.64 | $6.33 | 3,850,652.0 | +17.63% |
| 2022-06 | $26.03 | $22.10 | $3.93 | 5,329,461.0 | +9.59% |
| 2022-05 | $23.00 | $18.64 | $4.36 | 3,806,445.0 | +16.81% |
| 2022-04 | $21.96 | $18.54 | $3.42 | 3,004,956.0 | -12.08% |
| 2022-03 | $21.89 | $19.22 | $2.67 | 3,070,616.0 | +7.17% |
| 2022-02 | $22.53 | $18.58 | $3.95 | 3,243,910.0 | -10.12% |
| 2022-01 | $25.53 | $21.13 | $4.40 | 2,029,967.0 | -9.08% |
0.60%
0.64%
자본화:
|
볼륨(24시간):