Skip to main content

Digital Ally Inc (NQ: DGLY )

2.540 -0.030 (-1.17%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 116.00 116.00 108.00 109.00 11,302 -6.00(-5.22%)
Jan 30, 2017 100.00 120.00 100.00 115.00 46,179 +21.00(+22.34%)
Jan 27, 2017 92.00 97.00 92.00 94.00 1,326 +2.00(+2.17%)
Jan 26, 2017 98.00 99.00 92.00 92.00 2,341 -6.00(-6.12%)
Jan 25, 2017 100.00 100.00 96.00 98.00 2,058 -2.00(-2.00%)
Jan 24, 2017 103.00 104.00 98.00 100.00 2,958 -2.00(-1.96%)
Jan 23, 2017 104.00 105.82 95.14 102.00 7,322 -1.00(-0.97%)
Jan 20, 2017 96.00 107.00 96.00 103.00 16,802 +9.00(+9.57%)
Jan 19, 2017 85.00 95.90 85.00 94.00 16,703 +9.50(+11.24%)
Jan 18, 2017 86.00 86.00 84.00 84.50 537 -0.50(-0.59%)
Jan 17, 2017 85.00 87.00 83.00 85.00 3,846 +3.00(+3.66%)
Jan 13, 2017 82.00 82.00 82.00 0 +0.00(+0.00%)
Jan 12, 2017 87.00 87.00 81.00 82.00 2,032 -5.00(-5.75%)
Jan 11, 2017 84.00 87.00 82.25 87.00 7,369 +3.81(+4.58%)
Jan 10, 2017 83.11 84.00 82.50 83.19 343 -0.81(-0.96%)
Jan 09, 2017 84.00 84.00 81.00 84.00 1,284 +1.00(+1.20%)
Jan 06, 2017 83.00 84.50 83.00 83.00 573 -2.00(-2.35%)
Jan 05, 2017 82.00 85.00 81.60 85.00 2,841 +3.00(+3.66%)
Jan 04, 2017 85.00 85.00 80.00 82.00 2,121 -2.00(-2.38%)
Jan 03, 2017 85.00 85.00 75.00 84.00 7,206 +0.00(+0.00%)
Dec 30, 2016 84.00 84.00 84.00 0 +1.00(+1.20%)
Dec 29, 2016 86.00 86.78 83.00 83.00 3,180 -3.00(-3.49%)
Dec 28, 2016 87.00 89.00 86.00 86.00 1,239 -2.00(-2.27%)
Dec 27, 2016 86.00 91.00 85.00 88.00 2,798 +2.00(+2.33%)
Dec 23, 2016 86.00 86.00 86.00 0 +3.00(+3.61%)
Dec 22, 2016 84.00 87.00 82.00 83.00 1,651 -3.00(-3.49%)
Dec 21, 2016 85.00 91.00 83.42 86.00 2,268 +1.00(+1.18%)
Dec 20, 2016 88.00 88.00 81.00 85.00 3,214 -3.00(-3.41%)
Dec 19, 2016 87.00 89.85 87.00 88.00 2,512 +0.00(+0.00%)
Dec 16, 2016 85.00 89.00 85.00 88.00 1,536 +3.00(+3.53%)
Dec 15, 2016 84.00 88.00 84.00 85.00 1,333 +1.00(+1.19%)
Dec 14, 2016 90.14 90.40 84.00 84.00 3,315 -7.00(-7.69%)
Dec 13, 2016 90.00 92.00 90.00 91.00 938 +2.00(+2.25%)
Dec 12, 2016 96.00 96.00 89.00 89.00 3,300 -6.50(-6.81%)
Dec 09, 2016 97.00 97.00 95.00 95.50 1,527 -0.50(-0.52%)
Dec 08, 2016 99.00 99.00 96.00 96.00 1,922 -3.00(-3.03%)
Dec 07, 2016 101.00 101.00 98.00 99.00 906 -1.00(-1.00%)
Dec 06, 2016 101.00 101.00 97.00 100.00 1,673 -2.00(-1.96%)
Dec 05, 2016 96.00 102.00 96.00 102.00 1,903 +6.00(+6.25%)
Dec 02, 2016 101.00 101.86 96.00 96.00 2,155 -4.00(-4.00%)
Dec 01, 2016 99.00 100.40 97.00 100.00 2,856 +1.00(+1.01%)
Nov 30, 2016 101.00 101.00 99.00 99.00 2,120 -1.50(-1.49%)
Nov 29, 2016 100.00 101.02 98.00 100.50 1,431 -0.50(-0.50%)
Nov 28, 2016 100.00 103.00 100.00 101.00 674 -0.98(-0.96%)
Nov 25, 2016 101.98 101.98 100.00 101.98 474 +0.98(+0.97%)
Nov 23, 2016 101.00 101.00 101.00 0 -1.00(-0.98%)
Nov 22, 2016 104.00 104.00 99.00 102.00 1,736 +0.00(+0.00%)
Nov 21, 2016 101.00 105.00 100.00 102.00 2,126 +2.00(+2.00%)
Nov 18, 2016 104.00 104.00 98.00 100.00 3,517 -3.00(-2.91%)
Nov 17, 2016 105.00 106.00 103.00 103.00 1,043 +1.00(+0.98%)
Nov 16, 2016 108.00 110.00 102.00 102.00 2,028 -8.00(-7.27%)
Nov 15, 2016 111.00 111.00 108.02 110.00 3,206 -2.00(-1.79%)
Nov 14, 2016 109.00 112.46 107.00 112.00 2,182 +5.00(+4.67%)
Nov 11, 2016 104.00 111.00 98.00 107.00 5,386 +4.00(+3.88%)
Nov 10, 2016 97.00 105.00 97.00 103.00 4,425 +5.00(+5.10%)
Nov 09, 2016 100.00 102.00 96.10 98.00 2,373 -2.00(-2.00%)
Nov 08, 2016 96.00 100.00 96.00 100.00 2,077 +4.00(+4.17%)
Nov 07, 2016 104.00 106.00 96.00 96.00 3,924 -5.00(-4.95%)
Nov 04, 2016 108.00 109.00 100.00 101.00 4,721 -8.00(-7.34%)
Nov 03, 2016 110.80 112.00 106.00 109.00 3,333 -1.00(-0.91%)
Nov 02, 2016 112.00 112.00 110.00 110.00 1,187 +0.00(+0.00%)
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.