Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Ally Inc (NQ: DGLY )

2.190 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 217.91 218.98 209.49 211.40 3,364 -2.20(-1.03%)
Jan 29, 2015 209.00 223.52 209.00 213.60 5,901 +3.20(+1.52%)
Jan 28, 2015 214.00 218.60 210.00 210.40 4,242 -1.20(-0.57%)
Jan 27, 2015 217.40 217.40 208.80 211.60 5,986 -7.20(-3.29%)
Jan 26, 2015 220.00 230.20 218.20 218.80 4,192 -5.40(-2.41%)
Jan 23, 2015 217.20 226.00 209.00 224.20 7,840 +3.60(+1.63%)
Jan 22, 2015 234.00 240.00 216.60 220.60 11,364 -15.80(-6.68%)
Jan 21, 2015 254.40 256.60 235.00 236.40 8,722 -20.00(-7.80%)
Jan 20, 2015 273.20 273.20 242.00 256.40 10,593 -7.00(-2.66%)
Jan 16, 2015 262.80 268.60 261.00 263.40 3,916 -1.40(-0.53%)
Jan 15, 2015 264.20 289.00 259.00 264.80 24,359 +0.00(+0.00%)
Jan 14, 2015 262.40 273.00 258.96 264.80 3,914 -3.80(-1.41%)
Jan 13, 2015 256.00 287.80 256.00 268.60 18,660 +10.60(+4.11%)
Jan 12, 2015 274.00 278.00 256.00 258.00 9,579 -14.20(-5.22%)
Jan 09, 2015 291.60 291.60 267.20 272.20 12,314 -21.60(-7.35%)
Jan 08, 2015 300.00 305.40 291.00 293.80 5,054 -2.40(-0.81%)
Jan 07, 2015 294.00 300.00 290.00 296.20 4,376 +4.00(+1.37%)
Jan 06, 2015 303.40 305.40 291.00 292.20 7,596 -10.80(-3.56%)
Jan 05, 2015 307.40 313.40 296.20 303.00 5,931 -6.20(-2.01%)
Jan 02, 2015 306.40 313.64 305.40 309.20 5,366 +2.80(+0.91%)
Dec 31, 2014 314.60 306.40 306.40 306.40 10,575 -11.20(-3.53%)
Dec 30, 2014 317.00 327.80 301.40 317.60 14,783 -3.80(-1.18%)
Dec 29, 2014 315.40 334.00 312.39 321.40 15,924 +4.00(+1.26%)
Dec 26, 2014 314.20 337.60 309.20 317.40 19,260 +5.00(+1.60%)
Dec 24, 2014 323.00 312.40 312.40 312.40 29,185 +16.40(+5.54%)
Dec 23, 2014 306.00 315.60 288.00 296.00 15,441 -8.40(-2.76%)
Dec 22, 2014 308.20 332.80 295.60 304.40 34,947 -3.00(-0.98%)
Dec 19, 2014 305.40 323.60 293.40 307.40 34,993 -2.20(-0.71%)
Dec 18, 2014 321.40 339.80 305.80 309.60 46,011 -6.40(-2.03%)
Dec 17, 2014 312.00 340.00 300.20 316.00 86,626 +28.40(+9.87%)
Dec 16, 2014 274.80 309.60 270.20 287.60 63,559 +6.80(+2.42%)
Dec 15, 2014 307.40 309.60 279.80 280.80 35,145 -30.20(-9.71%)
Dec 12, 2014 274.60 343.00 264.40 311.00 143,281 +26.80(+9.43%)
Dec 11, 2014 333.80 351.60 280.40 284.20 61,562 -46.20(-13.98%)
Dec 10, 2014 346.60 371.00 324.20 330.40 31,159 -25.80(-7.24%)
Dec 09, 2014 343.80 372.40 335.00 356.20 53,608 -4.00(-1.11%)
Dec 08, 2014 387.60 421.60 352.00 360.20 106,773 -36.40(-9.18%)
Dec 05, 2014 421.00 475.00 392.00 396.60 248,386 -23.40(-5.57%)
Dec 04, 2014 364.40 448.20 344.00 420.00 295,044 +61.60(+17.19%)
Dec 03, 2014 372.00 408.00 340.00 358.40 202,638 -15.40(-4.12%)
Dec 02, 2014 289.80 379.40 288.40 373.80 419,748 +116.40(+45.22%)
Dec 01, 2014 265.20 268.00 236.00 257.40 37,420 -9.80(-3.67%)
Nov 28, 2014 279.20 283.20 256.20 267.20 16,336 -13.20(-4.71%)
Nov 26, 2014 279.00 280.40 280.40 280.40 38,450 +9.40(+3.47%)
Nov 25, 2014 277.00 289.40 257.20 271.00 64,483 -10.00(-3.56%)
Nov 24, 2014 253.80 286.40 245.40 281.00 31,627 +30.60(+12.22%)
Nov 21, 2014 247.00 256.40 237.60 250.40 15,487 +8.20(+3.39%)
Nov 20, 2014 227.20 245.00 224.00 242.20 10,881 +12.40(+5.40%)
Nov 19, 2014 229.40 230.00 223.60 229.80 8,986 -0.20(-0.09%)
Nov 18, 2014 235.00 239.00 225.60 230.00 11,609 -3.20(-1.37%)
Nov 17, 2014 236.00 240.00 226.46 233.20 11,156 +3.20(+1.39%)
Nov 14, 2014 221.00 248.00 210.00 230.00 26,349 -34.40(-13.01%)
Nov 13, 2014 254.00 286.60 254.00 264.40 34,152 +4.60(+1.77%)
Nov 12, 2014 248.80 265.00 243.00 259.80 25,048 +10.20(+4.09%)
Nov 11, 2014 246.60 254.60 236.60 249.60 16,265 +4.00(+1.63%)
Nov 10, 2014 250.00 255.40 241.39 245.60 15,463 +1.80(+0.74%)
Nov 07, 2014 234.40 244.00 220.40 243.80 17,861 +9.50(+4.05%)
Nov 06, 2014 249.20 253.60 231.20 234.30 10,719 -13.90(-5.60%)
Nov 05, 2014 266.00 266.00 244.00 248.20 10,622 -13.80(-5.27%)
Nov 04, 2014 273.80 273.80 258.60 262.00 8,371 -11.80(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.