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

Digital Ally Inc (NQ: DGLY )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2014 81.80 81.80 76.00 76.80 7,450 -5.20(-6.34%)
Jul 30, 2014 82.20 90.80 80.40 82.00 9,939 -0.60(-0.73%)
Jul 29, 2014 85.00 88.60 82.00 82.60 5,779 -5.20(-5.92%)
Jul 28, 2014 87.80 92.60 87.20 87.80 2,727 -1.20(-1.35%)
Jul 25, 2014 95.00 96.80 84.20 89.00 11,200 -7.00(-7.29%)
Jul 24, 2014 94.68 97.00 91.40 96.00 11,401 +2.80(+3.00%)
Jul 23, 2014 93.80 101.00 91.40 93.20 18,692 -1.20(-1.27%)
Jul 22, 2014 98.00 98.00 91.40 94.40 9,954 -0.80(-0.84%)
Jul 21, 2014 99.00 102.80 94.98 95.20 18,479 -6.20(-6.11%)
Jul 18, 2014 101.00 109.00 97.70 101.40 15,651 -1.20(-1.17%)
Jul 17, 2014 96.00 116.80 95.81 102.60 78,882 +2.80(+2.81%)
Jul 16, 2014 107.00 109.60 98.00 99.80 26,698 -4.60(-4.41%)
Jul 15, 2014 104.00 131.40 100.60 104.40 85,495 +0.00(+0.00%)
Jul 14, 2014 134.80 134.80 103.60 104.40 87,132 -18.60(-15.12%)
Jul 11, 2014 155.80 185.60 122.80 123.00 591,124 -21.60(-14.94%)
Jul 10, 2014 66.00 188.80 65.57 144.60 313,595 +81.00(+127.36%)
Jul 09, 2014 63.80 65.00 62.20 63.60 115 +0.00(+0.00%)
Jul 08, 2014 64.04 67.21 63.40 63.60 502 -1.00(-1.55%)
Jul 07, 2014 66.00 68.00 63.00 64.60 1,504 -1.40(-2.12%)
Jul 03, 2014 65.40 66.00 66.00 66.00 925 +0.80(+1.23%)
Jul 02, 2014 64.00 65.80 63.20 65.20 547 +2.40(+3.82%)
Jul 01, 2014 63.20 64.97 62.00 62.80 378 +0.60(+0.96%)
Jun 30, 2014 66.40 67.60 61.60 62.20 2,297 -3.80(-5.76%)
Jun 27, 2014 63.40 68.00 62.80 66.00 434 +1.20(+1.85%)
Jun 26, 2014 67.20 67.20 64.00 64.80 206 -2.40(-3.57%)
Jun 25, 2014 63.00 67.40 63.00 67.20 318 +4.23(+6.71%)
Jun 24, 2014 65.60 66.60 62.60 62.97 2,095 -2.23(-3.42%)
Jun 23, 2014 68.60 71.00 65.00 65.20 770 -2.20(-3.26%)
Jun 20, 2014 67.00 69.90 66.60 67.40 1,604 +0.20(+0.30%)
Jun 19, 2014 69.00 71.20 66.20 67.20 1,159 +1.20(+1.82%)
Jun 18, 2014 71.80 73.60 66.00 66.00 1,563 -5.00(-7.04%)
Jun 17, 2014 70.00 72.40 68.20 71.00 432 +2.40(+3.50%)
Jun 16, 2014 66.00 70.00 66.00 68.60 1,178 +1.80(+2.69%)
Jun 13, 2014 72.00 75.80 66.00 66.80 2,844 -3.40(-4.84%)
Jun 12, 2014 66.00 72.20 66.00 70.20 2,549 +2.60(+3.85%)
Jun 11, 2014 67.60 68.20 65.00 67.60 1,888 +2.60(+4.00%)
Jun 10, 2014 68.20 73.40 60.60 65.00 10,978 -14.00(-17.72%)
Jun 06, 2014 76.00 88.40 75.80 79.00 1,508 +2.66(+3.48%)
Jun 05, 2014 92.00 94.60 76.00 76.34 3,277 -14.47(-15.93%)
Jun 04, 2014 97.00 98.20 90.80 90.81 156 -6.59(-6.77%)
Jun 03, 2014 97.00 97.40 97.00 97.40 30 -2.40(-2.40%)
Jun 02, 2014 99.80 99.80 99.80 99.80 63 -1.00(-0.99%)
May 30, 2014 100.40 103.20 100.00 100.80 197 +0.40(+0.40%)
May 29, 2014 91.20 113.40 91.20 100.40 1,418 +8.20(+8.89%)
May 28, 2014 84.40 93.84 84.40 92.20 51 +6.60(+7.71%)
May 27, 2014 84.40 88.40 84.40 85.60 466 +0.60(+0.71%)
May 23, 2014 89.60 85.00 85.00 85.00 575 +3.28(+4.01%)
May 22, 2014 82.40 82.40 81.72 81.72 48 -0.28(-0.34%)
May 21, 2014 85.40 85.40 81.80 82.00 161 -2.20(-2.61%)
May 20, 2014 83.80 87.80 83.20 84.20 623 +0.20(+0.24%)
May 19, 2014 80.80 86.78 80.80 84.00 118 -0.80(-0.94%)
May 16, 2014 87.42 89.00 82.80 84.80 391 -3.80(-4.29%)
May 15, 2014 88.40 90.40 88.00 88.60 55 -2.20(-2.42%)
May 14, 2014 86.20 91.00 86.20 90.80 311 +5.40(+6.32%)
May 13, 2014 85.20 88.40 85.00 85.40 238 +2.20(+2.64%)
May 12, 2014 90.80 90.80 81.82 83.20 397 -1.60(-1.89%)
May 09, 2014 83.20 91.00 83.20 84.80 471 +3.80(+4.69%)
May 08, 2014 94.20 95.80 80.00 81.00 6,063 -14.80(-15.45%)
May 07, 2014 101.60 101.60 88.40 95.80 1,012 +2.00(+2.13%)
May 06, 2014 93.58 95.00 93.58 93.80 54 -1.20(-1.26%)
May 05, 2014 93.00 97.20 92.80 95.00 205 +1.80(+1.93%)
May 02, 2014 97.40 97.40 91.60 93.20 352 -4.80(-4.90%)
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.