Skip to main content

Digital Ally Inc (NQ: DGLY )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 71.00 71.07 69.00 69.00 1,047 -2.00(-2.82%)
Jul 28, 2017 72.00 72.00 70.00 71.00 1,075 -1.00(-1.39%)
Jul 27, 2017 74.00 76.00 71.00 72.00 1,339 -3.00(-4.00%)
Jul 26, 2017 73.00 76.00 72.22 75.00 2,690 +3.00(+4.17%)
Jul 25, 2017 72.00 73.00 70.00 72.00 731 +0.00(+0.00%)
Jul 24, 2017 69.67 73.00 69.00 72.00 2,433 +3.00(+4.35%)
Jul 21, 2017 69.00 70.00 67.00 69.00 962 -1.00(-1.43%)
Jul 20, 2017 69.00 70.75 69.00 70.00 1,282 +0.00(+0.00%)
Jul 19, 2017 71.00 71.00 69.00 70.00 1,450 -2.00(-2.78%)
Jul 18, 2017 74.00 74.00 70.00 72.00 3,903 +0.00(+0.00%)
Jul 17, 2017 76.00 76.00 72.00 72.00 3,470 -2.00(-2.70%)
Jul 14, 2017 78.00 78.00 74.00 74.00 2,355 -2.00(-2.63%)
Jul 13, 2017 78.00 78.00 73.00 76.00 1,917 -2.00(-2.56%)
Jul 12, 2017 82.00 82.00 75.00 78.00 4,229 -3.00(-3.70%)
Jul 11, 2017 76.00 82.00 76.00 81.00 9,237 +4.00(+5.19%)
Jul 10, 2017 81.00 84.00 74.00 77.00 19,799 -7.00(-8.33%)
Jul 07, 2017 96.00 99.00 81.00 84.00 175,992 +19.00(+29.23%)
Jul 06, 2017 62.00 65.00 62.00 65.00 2,044 +3.00(+4.84%)
Jul 05, 2017 63.00 64.00 62.00 62.00 1,119 -1.00(-1.59%)
Jul 03, 2017 62.00 64.00 62.00 63.00 795 +1.00(+1.61%)
Jun 30, 2017 63.00 64.00 60.00 62.00 1,687 -2.00(-3.12%)
Jun 29, 2017 63.00 65.00 63.00 64.00 902 +1.00(+1.58%)
Jun 28, 2017 60.00 64.00 60.00 63.00 3,350 +2.50(+4.13%)
Jun 27, 2017 67.00 67.00 59.00 60.50 8,856 -6.50(-9.70%)
Jun 26, 2017 70.00 70.22 65.00 67.00 4,348 -2.00(-2.90%)
Jun 23, 2017 72.00 74.00 69.00 69.00 3,594 -3.24(-4.48%)
Jun 22, 2017 75.00 76.00 72.00 72.24 1,621 -2.76(-3.69%)
Jun 21, 2017 75.00 76.00 75.00 75.00 742 +0.00(+0.00%)
Jun 20, 2017 77.00 78.34 75.00 75.00 1,630 -3.00(-3.85%)
Jun 19, 2017 76.00 78.00 75.00 78.00 1,465 +1.00(+1.30%)
Jun 16, 2017 76.00 77.00 75.10 77.00 847 +0.00(+0.00%)
Jun 15, 2017 78.00 78.00 75.00 77.00 779 +0.00(+0.00%)
Jun 14, 2017 77.00 77.00 75.00 77.00 652 +0.00(+0.00%)
Jun 13, 2017 77.00 79.00 74.00 77.00 1,098 +3.00(+4.05%)
Jun 12, 2017 77.00 77.00 74.00 74.00 1,271 -2.00(-2.63%)
Jun 09, 2017 78.00 78.23 76.00 76.00 1,492 +0.00(+0.00%)
Jun 08, 2017 76.00 77.00 75.00 76.00 215 -0.93(-1.21%)
Jun 07, 2017 79.00 80.00 74.00 76.93 1,888 -1.07(-1.37%)
Jun 06, 2017 75.00 79.00 74.00 78.00 2,322 +3.00(+4.00%)
Jun 05, 2017 75.00 76.00 74.00 75.00 379 +1.00(+1.35%)
Jun 02, 2017 75.00 77.00 73.00 74.00 992 +0.00(+0.00%)
Jun 01, 2017 75.00 77.00 73.76 74.00 2,502 +0.00(+0.00%)
May 31, 2017 73.00 74.04 72.00 74.00 1,487 +1.07(+1.47%)
May 30, 2017 73.00 74.00 72.00 72.93 2,273 -0.07(-0.10%)
May 26, 2017 74.00 75.00 73.00 73.00 2,265 -2.00(-2.67%)
May 25, 2017 75.00 76.00 73.00 75.00 2,579 +0.00(+0.00%)
May 24, 2017 73.00 76.00 73.00 75.00 3,121 +2.00(+2.74%)
May 23, 2017 75.00 76.00 73.00 73.00 2,896 -1.00(-1.35%)
May 22, 2017 75.00 78.00 72.00 74.00 6,372 -3.00(-3.90%)
May 19, 2017 77.00 80.49 75.00 77.00 3,194 -1.00(-1.28%)
May 18, 2017 79.00 79.00 77.00 78.00 1,909 +0.00(+0.00%)
May 17, 2017 80.00 83.00 77.00 78.00 9,031 -7.19(-8.44%)
May 16, 2017 80.00 94.00 76.00 85.19 37,223 +5.19(+6.49%)
May 15, 2017 83.00 83.00 78.00 80.00 3,914 -3.00(-3.61%)
May 12, 2017 81.00 83.00 80.00 83.00 1,752 +2.00(+2.47%)
May 11, 2017 81.50 83.00 80.00 81.00 1,028 -1.00(-1.22%)
May 10, 2017 81.00 82.00 80.00 82.00 867 +2.00(+2.50%)
May 09, 2017 81.00 82.00 80.00 80.00 1,230 +0.00(+0.00%)
May 08, 2017 81.50 82.00 80.00 80.00 502 -1.00(-1.23%)
May 05, 2017 80.00 81.64 79.00 81.00 699 +0.99(+1.24%)
May 04, 2017 82.00 82.00 79.50 80.01 1,654 -0.99(-1.22%)
May 03, 2017 83.00 84.00 81.00 81.00 889 -2.00(-2.41%)
May 02, 2017 83.00 86.00 82.00 83.00 757 +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.