NasdaqGS - Delayed Quote • USD
Digi International Inc. (DGII)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:25 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.31 | 30.77 | 30.02 | 30.59 | 30.59 | 148,800 |
Apr 24, 2024 | 30.57 | 31.00 | 30.07 | 30.73 | 30.73 | 167,100 |
Apr 23, 2024 | 29.56 | 30.58 | 29.56 | 30.40 | 30.40 | 101,800 |
Apr 22, 2024 | 29.51 | 29.76 | 29.24 | 29.49 | 29.49 | 98,700 |
Apr 19, 2024 | 29.36 | 29.91 | 29.25 | 29.31 | 29.31 | 165,300 |
Apr 18, 2024 | 30.15 | 30.25 | 29.52 | 29.60 | 29.60 | 144,000 |
Apr 17, 2024 | 30.70 | 30.76 | 30.15 | 30.16 | 30.16 | 215,500 |
Apr 16, 2024 | 30.00 | 30.41 | 29.70 | 30.32 | 30.32 | 171,600 |
Apr 15, 2024 | 30.86 | 31.32 | 30.01 | 30.40 | 30.40 | 144,000 |
Apr 12, 2024 | 31.15 | 31.37 | 30.35 | 30.91 | 30.91 | 122,300 |
Apr 11, 2024 | 31.26 | 31.46 | 30.94 | 31.34 | 31.34 | 78,500 |
Apr 10, 2024 | 31.81 | 31.89 | 30.76 | 31.00 | 31.00 | 146,100 |
Apr 9, 2024 | 32.22 | 32.85 | 32.21 | 32.82 | 32.82 | 185,000 |
Apr 8, 2024 | 31.21 | 32.28 | 31.11 | 32.24 | 32.24 | 179,700 |
Apr 5, 2024 | 30.45 | 31.06 | 30.19 | 30.89 | 30.89 | 83,500 |
Apr 4, 2024 | 32.30 | 32.90 | 30.50 | 30.62 | 30.62 | 207,100 |
Apr 3, 2024 | 31.00 | 32.18 | 31.00 | 32.03 | 32.03 | 188,500 |
Apr 2, 2024 | 31.00 | 31.33 | 30.89 | 31.08 | 31.08 | 182,700 |
Apr 1, 2024 | 31.87 | 31.89 | 31.07 | 31.35 | 31.35 | 107,600 |
Mar 28, 2024 | 31.64 | 32.15 | 31.51 | 31.93 | 31.93 | 177,400 |
Mar 27, 2024 | 30.99 | 31.76 | 30.95 | 31.75 | 31.75 | 111,900 |
Mar 26, 2024 | 30.85 | 31.08 | 30.58 | 30.64 | 30.64 | 103,200 |
Mar 25, 2024 | 30.49 | 30.80 | 30.42 | 30.61 | 30.61 | 100,100 |
Mar 22, 2024 | 30.16 | 30.56 | 30.16 | 30.33 | 30.33 | 88,100 |
Mar 21, 2024 | 29.99 | 30.22 | 29.96 | 30.10 | 30.10 | 180,300 |
Mar 20, 2024 | 29.30 | 29.90 | 29.09 | 29.70 | 29.70 | 92,900 |
Mar 19, 2024 | 29.07 | 29.63 | 29.04 | 29.45 | 29.45 | 79,700 |
Mar 18, 2024 | 29.44 | 29.74 | 29.07 | 29.12 | 29.12 | 121,400 |
Mar 15, 2024 | 28.99 | 29.41 | 27.94 | 29.14 | 29.14 | 286,200 |
Mar 14, 2024 | 29.71 | 29.71 | 29.03 | 29.17 | 29.17 | 110,900 |
Mar 13, 2024 | 30.00 | 30.43 | 29.76 | 29.83 | 29.83 | 110,500 |
Mar 12, 2024 | 30.10 | 30.27 | 29.75 | 30.16 | 30.16 | 88,300 |
Mar 11, 2024 | 29.54 | 30.08 | 29.54 | 29.93 | 29.93 | 74,600 |
Mar 8, 2024 | 29.98 | 30.72 | 29.66 | 29.72 | 29.72 | 150,100 |
Mar 7, 2024 | 29.39 | 30.10 | 29.37 | 29.67 | 29.67 | 105,800 |
Mar 6, 2024 | 29.20 | 29.73 | 29.09 | 29.24 | 29.24 | 127,400 |
Mar 5, 2024 | 29.08 | 29.69 | 28.55 | 29.04 | 29.04 | 146,000 |
Mar 4, 2024 | 29.77 | 29.89 | 29.24 | 29.29 | 29.29 | 95,500 |
Mar 1, 2024 | 29.53 | 29.86 | 29.34 | 29.86 | 29.86 | 133,100 |
Feb 29, 2024 | 29.62 | 29.89 | 29.26 | 29.56 | 29.56 | 277,200 |
Feb 28, 2024 | 29.30 | 29.46 | 29.03 | 29.15 | 29.15 | 101,500 |
Feb 27, 2024 | 30.13 | 30.29 | 29.57 | 29.60 | 29.60 | 105,700 |
Feb 26, 2024 | 29.41 | 30.23 | 29.41 | 29.98 | 29.98 | 140,100 |
Feb 23, 2024 | 29.65 | 29.85 | 29.03 | 29.43 | 29.43 | 133,000 |
Feb 22, 2024 | 29.97 | 30.37 | 29.42 | 29.73 | 29.73 | 219,800 |
Feb 21, 2024 | 30.24 | 30.39 | 29.63 | 30.00 | 30.00 | 119,000 |
Feb 20, 2024 | 30.00 | 30.51 | 29.73 | 30.48 | 30.48 | 142,200 |
Feb 16, 2024 | 30.32 | 30.46 | 30.01 | 30.42 | 30.42 | 145,000 |
Feb 15, 2024 | 29.72 | 30.84 | 29.63 | 30.57 | 30.57 | 237,900 |
Feb 14, 2024 | 29.05 | 29.70 | 28.90 | 29.61 | 29.61 | 141,600 |
Feb 13, 2024 | 28.88 | 29.67 | 28.42 | 28.67 | 28.67 | 292,300 |
Feb 12, 2024 | 29.69 | 30.50 | 29.69 | 30.26 | 30.26 | 213,100 |
Feb 9, 2024 | 29.35 | 29.76 | 28.92 | 29.62 | 29.62 | 208,200 |
Feb 8, 2024 | 28.50 | 29.62 | 28.50 | 29.27 | 29.27 | 249,800 |
Feb 7, 2024 | 28.72 | 29.24 | 28.58 | 28.76 | 28.76 | 204,400 |
Feb 6, 2024 | 28.52 | 29.12 | 28.41 | 28.68 | 28.68 | 237,600 |
Feb 5, 2024 | 28.56 | 28.91 | 27.78 | 28.52 | 28.52 | 454,400 |
Feb 2, 2024 | 27.68 | 29.28 | 27.33 | 28.85 | 28.85 | 383,900 |
Feb 1, 2024 | 26.50 | 28.26 | 26.10 | 27.68 | 27.68 | 716,100 |
Jan 31, 2024 | 24.97 | 25.15 | 24.05 | 24.31 | 24.31 | 444,500 |
Jan 30, 2024 | 25.48 | 25.51 | 25.00 | 25.17 | 25.17 | 177,500 |
Jan 29, 2024 | 25.30 | 25.83 | 25.30 | 25.75 | 25.75 | 149,200 |
Jan 26, 2024 | 25.81 | 25.90 | 25.27 | 25.41 | 25.41 | 134,800 |
Jan 25, 2024 | 25.85 | 25.85 | 25.16 | 25.58 | 25.58 | 173,300 |
Jan 24, 2024 | 25.51 | 25.59 | 25.02 | 25.32 | 25.32 | 170,000 |
Jan 23, 2024 | 25.23 | 25.44 | 24.79 | 25.32 | 25.32 | 205,100 |
Jan 22, 2024 | 23.95 | 25.02 | 23.95 | 24.85 | 24.85 | 230,500 |
Jan 19, 2024 | 23.78 | 23.78 | 23.13 | 23.66 | 23.66 | 159,200 |
Jan 18, 2024 | 23.15 | 23.64 | 22.97 | 23.56 | 23.56 | 138,700 |
Jan 17, 2024 | 22.90 | 23.12 | 22.55 | 22.94 | 22.94 | 205,100 |
Jan 16, 2024 | 23.75 | 24.08 | 23.23 | 23.27 | 23.27 | 232,900 |
Jan 12, 2024 | 24.22 | 24.65 | 23.77 | 23.89 | 23.89 | 235,000 |
Jan 11, 2024 | 24.02 | 24.23 | 23.58 | 23.84 | 23.84 | 197,800 |
Jan 10, 2024 | 24.58 | 24.68 | 24.01 | 24.14 | 24.14 | 159,600 |
Jan 9, 2024 | 24.62 | 24.95 | 24.46 | 24.66 | 24.66 | 126,200 |
Jan 8, 2024 | 24.59 | 25.08 | 24.40 | 25.00 | 25.00 | 163,800 |
Jan 5, 2024 | 24.09 | 24.81 | 23.94 | 24.55 | 24.55 | 239,500 |
Jan 4, 2024 | 24.64 | 24.73 | 24.31 | 24.35 | 24.35 | 169,200 |
Jan 3, 2024 | 25.48 | 25.53 | 24.39 | 24.58 | 24.58 | 209,200 |
Jan 2, 2024 | 25.80 | 26.14 | 25.39 | 25.69 | 25.69 | 195,000 |
Dec 29, 2023 | 26.82 | 26.87 | 25.92 | 26.00 | 26.00 | 236,300 |
Dec 28, 2023 | 26.18 | 26.86 | 26.18 | 26.83 | 26.83 | 214,100 |
Dec 27, 2023 | 26.71 | 26.88 | 26.19 | 26.28 | 26.28 | 167,000 |
Dec 26, 2023 | 26.19 | 26.62 | 26.00 | 26.49 | 26.49 | 191,500 |
Dec 22, 2023 | 25.75 | 26.30 | 25.68 | 26.16 | 26.16 | 234,800 |
Dec 21, 2023 | 25.24 | 25.75 | 25.13 | 25.72 | 25.72 | 220,900 |
Dec 20, 2023 | 25.50 | 26.18 | 24.89 | 24.91 | 24.91 | 282,200 |
Dec 19, 2023 | 25.15 | 25.70 | 25.00 | 25.50 | 25.50 | 226,900 |
Dec 18, 2023 | 25.15 | 25.49 | 24.77 | 24.85 | 24.85 | 203,500 |
Dec 15, 2023 | 26.04 | 26.04 | 24.79 | 24.80 | 24.80 | 1,319,000 |
Dec 14, 2023 | 25.32 | 26.12 | 25.03 | 25.44 | 25.44 | 256,500 |
Dec 13, 2023 | 23.74 | 24.66 | 23.27 | 24.66 | 24.66 | 253,000 |
Dec 12, 2023 | 24.62 | 24.62 | 23.63 | 23.79 | 23.79 | 210,400 |
Dec 11, 2023 | 24.24 | 24.65 | 23.90 | 24.56 | 24.56 | 238,900 |
Dec 8, 2023 | 23.74 | 24.49 | 23.74 | 24.26 | 24.26 | 295,700 |
Dec 7, 2023 | 24.20 | 24.77 | 23.75 | 23.84 | 23.84 | 1,056,600 |
Dec 6, 2023 | 22.95 | 24.46 | 22.89 | 24.12 | 24.12 | 443,900 |
Dec 5, 2023 | 23.97 | 24.12 | 22.72 | 22.78 | 22.78 | 232,600 |
Dec 4, 2023 | 23.78 | 24.04 | 23.57 | 23.95 | 23.95 | 228,700 |
Dec 1, 2023 | 23.39 | 23.97 | 23.14 | 23.80 | 23.80 | 193,400 |
Nov 30, 2023 | 24.06 | 24.06 | 23.44 | 23.54 | 23.54 | 239,200 |
Nov 29, 2023 | 24.56 | 24.90 | 23.87 | 23.95 | 23.95 | 255,400 |
Nov 28, 2023 | 24.66 | 24.78 | 24.05 | 24.29 | 24.29 | 137,800 |
Nov 27, 2023 | 24.37 | 24.72 | 24.23 | 24.68 | 24.68 | 158,900 |
Nov 24, 2023 | 24.45 | 24.74 | 24.40 | 24.50 | 24.50 | 47,800 |
Nov 22, 2023 | 24.70 | 25.09 | 24.28 | 24.59 | 24.59 | 107,100 |
Nov 21, 2023 | 25.29 | 25.33 | 24.38 | 24.45 | 24.45 | 186,900 |
Nov 20, 2023 | 24.55 | 25.36 | 24.53 | 25.29 | 25.29 | 231,700 |
Nov 17, 2023 | 24.72 | 24.72 | 24.29 | 24.50 | 24.50 | 157,500 |
Nov 16, 2023 | 24.64 | 25.02 | 24.27 | 24.42 | 24.42 | 363,000 |
Nov 15, 2023 | 24.55 | 25.63 | 24.38 | 25.00 | 25.00 | 277,300 |
Nov 14, 2023 | 23.31 | 23.94 | 23.21 | 23.74 | 23.74 | 240,000 |
Nov 13, 2023 | 22.00 | 22.75 | 21.96 | 22.54 | 22.54 | 221,500 |
Nov 10, 2023 | 22.06 | 22.69 | 22.06 | 22.26 | 22.26 | 352,600 |
Nov 9, 2023 | 23.03 | 23.49 | 21.25 | 22.07 | 22.07 | 614,700 |
Nov 8, 2023 | 24.32 | 24.55 | 23.89 | 23.97 | 23.97 | 244,000 |
Nov 7, 2023 | 24.90 | 24.98 | 24.28 | 24.30 | 24.30 | 230,700 |
Nov 6, 2023 | 25.66 | 25.68 | 24.77 | 24.95 | 24.95 | 227,500 |
Nov 3, 2023 | 24.85 | 25.67 | 24.68 | 25.18 | 25.18 | 316,600 |
Nov 2, 2023 | 23.77 | 24.55 | 23.77 | 24.41 | 24.41 | 537,900 |
Nov 1, 2023 | 24.60 | 24.60 | 23.23 | 23.40 | 23.40 | 549,000 |
Oct 31, 2023 | 25.21 | 25.30 | 24.47 | 25.18 | 25.18 | 275,400 |
Oct 30, 2023 | 25.48 | 25.51 | 24.96 | 25.35 | 25.35 | 158,800 |
Oct 27, 2023 | 25.49 | 25.56 | 25.09 | 25.27 | 25.27 | 192,800 |
Oct 26, 2023 | 25.35 | 25.64 | 25.16 | 25.48 | 25.48 | 183,700 |
Oct 25, 2023 | 25.41 | 25.54 | 24.90 | 25.30 | 25.30 | 198,200 |
Oct 24, 2023 | 25.52 | 25.81 | 24.95 | 25.57 | 25.57 | 351,200 |
Oct 23, 2023 | 25.18 | 25.47 | 24.61 | 25.38 | 25.38 | 354,200 |
Oct 20, 2023 | 24.98 | 25.60 | 24.91 | 25.26 | 25.26 | 364,900 |
Oct 19, 2023 | 24.75 | 24.97 | 24.37 | 24.90 | 24.90 | 231,500 |
Oct 18, 2023 | 24.92 | 24.92 | 24.58 | 24.84 | 24.84 | 152,700 |
Oct 17, 2023 | 25.02 | 25.51 | 24.94 | 25.07 | 25.07 | 209,600 |
Oct 16, 2023 | 24.41 | 25.43 | 24.41 | 25.38 | 25.38 | 295,700 |
Oct 13, 2023 | 24.75 | 24.80 | 24.03 | 24.17 | 24.17 | 399,600 |
Oct 12, 2023 | 25.30 | 25.30 | 24.67 | 24.70 | 24.70 | 209,700 |
Oct 11, 2023 | 25.74 | 25.92 | 25.15 | 25.28 | 25.28 | 238,800 |
Oct 10, 2023 | 25.45 | 26.25 | 25.35 | 25.74 | 25.74 | 220,900 |
Oct 9, 2023 | 25.44 | 25.53 | 25.17 | 25.40 | 25.40 | 203,800 |
Oct 6, 2023 | 25.22 | 26.07 | 25.06 | 25.72 | 25.72 | 278,800 |
Oct 5, 2023 | 26.37 | 26.41 | 24.98 | 25.32 | 25.32 | 389,900 |
Oct 4, 2023 | 25.79 | 26.51 | 25.63 | 26.46 | 26.46 | 304,100 |
Oct 3, 2023 | 26.73 | 26.77 | 25.67 | 25.70 | 25.70 | 241,400 |
Oct 2, 2023 | 26.98 | 27.50 | 26.78 | 26.90 | 26.90 | 360,600 |
Sep 29, 2023 | 27.92 | 28.07 | 26.98 | 27.00 | 27.00 | 442,000 |
Sep 28, 2023 | 27.74 | 28.17 | 27.64 | 27.65 | 27.65 | 334,200 |
Sep 27, 2023 | 28.08 | 28.35 | 27.69 | 27.82 | 27.82 | 133,400 |
Sep 26, 2023 | 28.38 | 28.51 | 27.76 | 27.84 | 27.84 | 171,600 |
Sep 25, 2023 | 28.48 | 29.18 | 28.32 | 28.47 | 28.47 | 181,500 |
Sep 22, 2023 | 28.52 | 28.83 | 28.45 | 28.58 | 28.58 | 224,300 |
Sep 21, 2023 | 28.89 | 29.02 | 28.45 | 28.45 | 28.45 | 206,200 |
Sep 20, 2023 | 30.16 | 30.26 | 29.19 | 29.22 | 29.22 | 231,400 |
Sep 19, 2023 | 30.73 | 30.92 | 29.84 | 29.87 | 29.87 | 221,500 |
Sep 18, 2023 | 31.21 | 31.35 | 30.56 | 30.90 | 30.90 | 272,400 |
Sep 15, 2023 | 31.68 | 31.75 | 31.01 | 31.25 | 31.25 | 849,900 |
Sep 14, 2023 | 30.91 | 31.76 | 30.29 | 31.68 | 31.68 | 156,700 |
Sep 13, 2023 | 31.02 | 31.07 | 30.38 | 30.65 | 30.65 | 207,000 |
Sep 12, 2023 | 30.53 | 31.07 | 30.53 | 31.04 | 31.04 | 185,500 |
Sep 11, 2023 | 31.78 | 31.78 | 30.68 | 30.78 | 30.78 | 245,800 |
Sep 8, 2023 | 31.61 | 31.64 | 31.22 | 31.54 | 31.54 | 216,900 |
Sep 7, 2023 | 32.20 | 32.20 | 31.34 | 31.72 | 31.72 | 247,900 |
Sep 6, 2023 | 32.67 | 32.87 | 32.10 | 32.59 | 32.59 | 270,200 |
Sep 5, 2023 | 32.87 | 32.87 | 32.26 | 32.67 | 32.67 | 260,900 |
Sep 1, 2023 | 33.06 | 33.32 | 32.66 | 33.14 | 33.14 | 271,900 |
Aug 31, 2023 | 33.23 | 33.80 | 33.17 | 33.38 | 33.38 | 357,700 |
Aug 30, 2023 | 32.14 | 33.37 | 32.14 | 33.18 | 33.18 | 198,400 |
Aug 29, 2023 | 32.20 | 32.53 | 32.00 | 32.24 | 32.24 | 150,700 |
Aug 28, 2023 | 31.81 | 32.39 | 31.81 | 32.22 | 32.22 | 207,700 |
Aug 25, 2023 | 30.77 | 31.79 | 30.55 | 31.74 | 31.74 | 368,700 |
Aug 24, 2023 | 31.22 | 31.22 | 30.27 | 30.65 | 30.65 | 254,000 |
Aug 23, 2023 | 30.86 | 31.47 | 30.76 | 31.12 | 31.12 | 172,200 |
Aug 22, 2023 | 30.80 | 31.29 | 30.62 | 30.77 | 30.77 | 163,100 |
Aug 21, 2023 | 30.77 | 31.26 | 30.57 | 30.67 | 30.67 | 299,000 |
Aug 18, 2023 | 30.28 | 31.23 | 30.28 | 30.66 | 30.66 | 234,300 |
Aug 17, 2023 | 30.46 | 31.62 | 30.46 | 30.76 | 30.76 | 502,700 |
Aug 16, 2023 | 30.43 | 31.01 | 30.23 | 30.44 | 30.44 | 272,200 |
Aug 15, 2023 | 30.66 | 31.07 | 30.35 | 30.37 | 30.37 | 425,800 |
Aug 14, 2023 | 30.46 | 30.98 | 30.19 | 30.66 | 30.66 | 257,100 |
Aug 11, 2023 | 30.16 | 30.35 | 29.73 | 30.32 | 30.32 | 280,700 |
Aug 10, 2023 | 31.09 | 31.14 | 30.21 | 30.32 | 30.32 | 242,400 |
Aug 9, 2023 | 32.45 | 32.45 | 30.78 | 31.01 | 31.01 | 252,100 |
Aug 8, 2023 | 31.84 | 32.86 | 31.84 | 32.41 | 32.41 | 255,600 |
Aug 7, 2023 | 32.23 | 32.87 | 32.05 | 32.11 | 32.11 | 300,200 |
Aug 4, 2023 | 35.59 | 35.60 | 31.94 | 32.02 | 32.02 | 502,500 |
Aug 3, 2023 | 40.08 | 40.58 | 34.31 | 35.67 | 35.67 | 834,900 |
Aug 2, 2023 | 42.38 | 42.71 | 41.07 | 41.75 | 41.75 | 418,900 |
Aug 1, 2023 | 41.74 | 42.95 | 41.44 | 42.94 | 42.94 | 301,400 |
Jul 31, 2023 | 41.65 | 42.12 | 41.65 | 41.93 | 41.93 | 252,100 |
Jul 28, 2023 | 41.74 | 41.99 | 41.30 | 41.56 | 41.56 | 205,900 |
Jul 27, 2023 | 41.84 | 41.98 | 41.30 | 41.64 | 41.64 | 147,000 |
Jul 26, 2023 | 41.29 | 41.67 | 41.14 | 41.60 | 41.60 | 147,900 |
Jul 25, 2023 | 40.97 | 41.60 | 40.60 | 41.49 | 41.49 | 183,300 |
Jul 24, 2023 | 40.96 | 41.42 | 40.48 | 41.09 | 41.09 | 145,600 |
Jul 21, 2023 | 41.32 | 41.32 | 40.53 | 40.91 | 40.91 | 188,700 |
Jul 20, 2023 | 41.17 | 41.29 | 40.77 | 40.94 | 40.94 | 160,400 |
Jul 19, 2023 | 42.06 | 42.23 | 41.26 | 41.34 | 41.34 | 216,000 |
Jul 18, 2023 | 42.27 | 42.40 | 41.47 | 42.06 | 42.06 | 214,700 |
Jul 17, 2023 | 41.62 | 42.35 | 41.48 | 42.25 | 42.25 | 189,500 |
Jul 14, 2023 | 41.52 | 41.69 | 41.01 | 41.62 | 41.62 | 234,800 |
Jul 13, 2023 | 40.67 | 41.80 | 40.67 | 41.62 | 41.62 | 238,200 |
Jul 12, 2023 | 39.99 | 40.74 | 39.74 | 40.60 | 40.60 | 259,100 |
Jul 11, 2023 | 39.64 | 39.65 | 39.07 | 39.53 | 39.53 | 184,200 |
Jul 10, 2023 | 38.81 | 39.60 | 38.73 | 39.40 | 39.40 | 206,400 |
Jul 7, 2023 | 38.72 | 39.19 | 38.66 | 38.81 | 38.81 | 184,400 |
Jul 6, 2023 | 38.42 | 38.73 | 38.31 | 38.60 | 38.60 | 165,000 |
Jul 5, 2023 | 39.22 | 39.22 | 38.49 | 38.75 | 38.75 | 254,300 |
Jul 3, 2023 | 39.24 | 39.58 | 38.77 | 39.45 | 39.45 | 116,600 |
Jun 30, 2023 | 39.93 | 40.02 | 39.35 | 39.39 | 39.39 | 266,000 |
Jun 29, 2023 | 39.55 | 39.98 | 39.20 | 39.66 | 39.66 | 247,400 |
Jun 28, 2023 | 38.10 | 39.30 | 37.41 | 39.11 | 39.11 | 541,600 |
Jun 27, 2023 | 37.99 | 38.51 | 37.71 | 38.22 | 38.22 | 267,000 |
Jun 26, 2023 | 38.19 | 38.99 | 37.76 | 37.91 | 37.91 | 525,900 |
Jun 23, 2023 | 38.27 | 38.92 | 37.88 | 38.25 | 38.25 | 1,558,700 |
Jun 22, 2023 | 38.89 | 39.08 | 38.35 | 38.71 | 38.71 | 293,400 |
Jun 21, 2023 | 37.66 | 39.10 | 37.63 | 39.06 | 39.06 | 468,000 |
Jun 20, 2023 | 37.87 | 38.07 | 37.55 | 37.89 | 37.89 | 174,000 |
Jun 16, 2023 | 38.55 | 38.55 | 37.62 | 38.00 | 38.00 | 523,200 |
Jun 15, 2023 | 37.90 | 38.60 | 37.85 | 38.14 | 38.14 | 401,200 |
Jun 14, 2023 | 37.88 | 38.14 | 37.67 | 38.01 | 38.01 | 360,800 |
Jun 13, 2023 | 38.16 | 38.16 | 37.71 | 38.02 | 38.02 | 198,700 |
Jun 12, 2023 | 37.54 | 37.90 | 37.31 | 37.75 | 37.75 | 127,500 |
Jun 9, 2023 | 37.41 | 37.64 | 37.24 | 37.43 | 37.43 | 142,700 |
Jun 8, 2023 | 37.19 | 37.58 | 37.00 | 37.31 | 37.31 | 157,600 |
Jun 7, 2023 | 37.00 | 37.70 | 36.97 | 37.31 | 37.31 | 351,300 |
Jun 6, 2023 | 36.16 | 37.00 | 36.15 | 36.93 | 36.93 | 237,700 |
Jun 5, 2023 | 36.26 | 36.51 | 35.38 | 36.40 | 36.40 | 265,800 |
Jun 2, 2023 | 35.98 | 36.59 | 35.65 | 36.53 | 36.53 | 280,500 |
Jun 1, 2023 | 35.72 | 36.18 | 35.42 | 35.67 | 35.67 | 268,400 |
May 31, 2023 | 36.02 | 36.51 | 35.46 | 35.95 | 35.95 | 791,000 |
May 30, 2023 | 36.13 | 36.24 | 35.60 | 36.09 | 36.09 | 177,300 |
May 26, 2023 | 34.70 | 35.94 | 34.70 | 35.75 | 35.75 | 160,500 |
May 25, 2023 | 34.65 | 35.00 | 34.33 | 34.76 | 34.76 | 175,100 |
May 24, 2023 | 34.52 | 34.55 | 33.39 | 34.43 | 34.43 | 239,200 |
May 23, 2023 | 34.41 | 34.98 | 34.17 | 34.63 | 34.63 | 218,900 |
May 22, 2023 | 33.97 | 34.44 | 33.89 | 34.43 | 34.43 | 181,200 |
May 19, 2023 | 33.76 | 33.91 | 33.26 | 33.87 | 33.87 | 235,400 |
May 18, 2023 | 32.37 | 33.14 | 32.37 | 33.11 | 33.11 | 236,900 |
May 17, 2023 | 32.49 | 32.67 | 32.21 | 32.47 | 32.47 | 276,800 |
May 16, 2023 | 32.15 | 32.64 | 32.12 | 32.28 | 32.28 | 237,700 |
May 15, 2023 | 32.11 | 32.68 | 31.84 | 32.44 | 32.44 | 148,600 |
May 12, 2023 | 31.98 | 32.50 | 31.84 | 32.10 | 32.10 | 155,200 |
May 11, 2023 | 31.41 | 31.92 | 31.02 | 31.90 | 31.90 | 203,800 |
May 10, 2023 | 31.84 | 32.07 | 31.11 | 31.40 | 31.40 | 171,600 |
May 9, 2023 | 31.23 | 31.78 | 30.97 | 31.54 | 31.54 | 353,400 |
May 8, 2023 | 31.43 | 31.50 | 31.13 | 31.25 | 31.25 | 301,400 |
May 5, 2023 | 32.86 | 32.86 | 31.18 | 31.49 | 31.49 | 326,600 |
May 4, 2023 | 28.87 | 32.17 | 28.67 | 32.11 | 32.11 | 786,500 |
May 3, 2023 | 28.87 | 29.50 | 28.73 | 28.93 | 28.93 | 356,500 |
May 2, 2023 | 29.10 | 29.37 | 28.67 | 28.94 | 28.94 | 353,200 |
May 1, 2023 | 29.90 | 30.04 | 28.86 | 29.13 | 29.13 | 409,800 |
Apr 28, 2023 | 29.89 | 30.46 | 29.57 | 30.16 | 30.16 | 213,500 |
Apr 27, 2023 | 29.85 | 30.09 | 29.55 | 29.99 | 29.99 | 243,400 |
Apr 26, 2023 | 31.35 | 31.51 | 29.69 | 29.71 | 29.71 | 352,400 |
Related Tickers
CLFD Clearfield, Inc.
29.36
-0.81%
SILC Silicom Ltd.
15.38
-0.84%
AVNW Aviat Networks, Inc.
33.24
+1.40%
BDC Belden Inc.
82.89
-0.43%
TSAT Telesat Corporation
7.71
-0.13%
ADTN ADTRAN Holdings, Inc.
4.5700
-3.79%
KN Knowles Corporation
15.89
-1.55%
AUDC AudioCodes Ltd.
10.43
-0.19%
HLIT Harmonic Inc.
9.20
-2.44%
ITRN Ituran Location and Control Ltd.
25.67
-1.04%