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, 2018 2.550 2.600 2.450 2.550 16,450 +0.00(+0.00%)
Jul 30, 2018 2.650 2.650 2.450 2.550 32,650 +0.00(+0.00%)
Jul 27, 2018 2.550 2.750 2.400 2.550 55,100 +0.02(+0.99%)
Jul 26, 2018 2.600 2.450 2.525 118,865 +0.07(+3.06%)
Jul 25, 2018 2.350 2.550 2.350 2.450 74,361 +0.10(+4.26%)
Jul 24, 2018 2.400 2.450 2.300 2.350 27,629 -0.10(-4.08%)
Jul 23, 2018 2.600 2.600 2.350 2.450 29,374 -0.15(-5.77%)
Jul 20, 2018 2.750 2.500 2.600 271,626 +0.05(+1.96%)
Jul 19, 2018 2.342 2.900 2.250 2.550 408,328 +0.20(+8.51%)
Jul 18, 2018 2.250 2.350 2.250 2.350 18,985 +0.10(+4.44%)
Jul 17, 2018 2.220 2.300 2.200 2.250 20,849 +0.00(+0.00%)
Jul 16, 2018 2.300 2.350 2.246 2.250 17,555 -0.08(-3.23%)
Jul 13, 2018 2.300 2.350 2.250 2.325 10,513 -0.02(-0.70%)
Jul 12, 2018 2.300 2.350 2.200 2.341 11,931 +0.07(+2.92%)
Jul 11, 2018 2.450 2.450 2.250 2.275 34,078 -0.08(-3.20%)
Jul 10, 2018 2.333 2.388 2.300 2.350 22,476 +0.00(+0.00%)
Jul 09, 2018 2.250 2.450 2.200 2.350 85,307 +0.10(+4.44%)
Jul 06, 2018 2.150 2.300 2.100 2.250 20,865 +0.05(+2.27%)
Jul 05, 2018 2.250 2.350 2.150 2.200 43,482 +0.08(+3.53%)
Jul 03, 2018 2.125 2.125 2.125 0 +0.02(+1.19%)
Jul 02, 2018 2.350 2.350 2.100 2.100 36,963 -0.25(-10.64%)
Jun 29, 2018 2.300 2.350 2.300 2.350 11,102 +0.00(+0.00%)
Jun 28, 2018 2.300 2.350 2.300 2.350 23,249 +0.00(+0.00%)
Jun 27, 2018 2.300 2.500 2.300 2.350 19,810 +0.00(+0.00%)
Jun 26, 2018 2.550 2.550 2.350 2.350 37,396 -0.20(-7.84%)
Jun 25, 2018 2.500 2.550 2.500 2.550 15,420 +0.05(+2.00%)
Jun 22, 2018 2.500 2.600 2.500 2.500 12,989 -0.05(-1.90%)
Jun 21, 2018 2.501 2.550 2.500 2.548 4,789 +0.05(+1.94%)
Jun 20, 2018 2.522 2.550 2.500 2.500 9,067 +0.00(+0.00%)
Jun 19, 2018 2.599 2.600 2.500 2.500 31,780 -0.02(-0.98%)
Jun 18, 2018 2.600 2.695 2.500 2.525 36,634 -0.08(-2.90%)
Jun 15, 2018 2.600 2.575 2.600 20,645 +0.02(+0.97%)
Jun 14, 2018 2.550 2.650 2.500 2.575 32,316 +0.08(+3.00%)
Jun 13, 2018 2.500 2.550 2.500 2.500 16,814 +0.00(+0.00%)
Jun 12, 2018 2.550 2.550 2.500 2.500 8,365 +0.00(+0.00%)
Jun 11, 2018 2.521 2.550 2.500 2.500 24,397 +0.00(+0.00%)
Jun 08, 2018 2.600 2.600 2.500 2.500 12,920 -0.05(-1.96%)
Jun 07, 2018 2.550 2.647 2.500 2.550 19,489 +0.05(+2.00%)
Jun 06, 2018 2.600 2.636 2.500 2.500 45,089 -0.10(-3.85%)
Jun 05, 2018 2.750 2.858 2.550 2.600 96,504 -0.10(-3.70%)
Jun 04, 2018 2.800 2.950 2.650 2.700 179,266 +0.05(+1.89%)
Jun 01, 2018 2.600 2.650 2.550 2.650 55,611 +0.04(+1.67%)
May 31, 2018 2.500 2.650 2.500 2.606 69,071 +0.11(+4.26%)
May 30, 2018 2.600 2.600 2.500 2.500 47,442 -0.10(-3.85%)
May 29, 2018 2.600 2.600 2.500 2.600 11,557 +0.00(+0.00%)
May 25, 2018 2.600 2.600 2.600 0 +0.05(+1.96%)
May 24, 2018 2.500 2.650 2.500 2.550 28,687 +0.00(+0.00%)
May 23, 2018 2.600 2.644 2.550 2.550 35,641 -0.05(-1.92%)
May 22, 2018 2.600 2.650 2.550 2.600 19,625 -0.05(-1.89%)
May 21, 2018 2.700 2.750 2.650 2.650 25,957 -0.05(-1.85%)
May 18, 2018 2.600 2.700 2.550 2.700 31,522 +0.15(+5.88%)
May 17, 2018 2.500 2.650 2.500 2.550 20,564 +0.05(+2.00%)
May 16, 2018 2.660 2.660 2.500 2.500 16,788 +0.05(+2.04%)
May 15, 2018 2.600 2.600 2.450 2.450 47,685 -0.25(-9.26%)
May 14, 2018 2.850 2.950 2.505 2.700 228,156 +0.10(+3.85%)
May 11, 2018 2.550 2.600 2.500 2.600 9,155 +0.10(+4.00%)
May 10, 2018 2.600 2.600 2.500 2.500 21,294 -0.10(-3.85%)
May 09, 2018 2.550 2.600 2.450 2.600 18,664 +0.05(+1.96%)
May 08, 2018 2.400 2.600 2.350 2.550 20,380 +0.10(+4.08%)
May 07, 2018 2.450 2.600 2.400 2.450 7,598 +0.05(+2.08%)
May 04, 2018 2.400 2.500 2.400 2.400 17,227 +0.05(+2.13%)
May 03, 2018 2.420 2.450 2.350 2.350 9,361 -0.15(-6.00%)
May 02, 2018 2.400 2.500 2.400 2.500 20,380 +0.10(+4.17%)
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.