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, 2019 1.200 1.230 1.150 1.150 46,626 -0.05(-4.17%)
Jul 30, 2019 1.190 1.224 1.160 1.200 20,210 +0.00(+0.00%)
Jul 29, 2019 1.300 1.300 1.110 1.200 40,188 -0.07(-5.51%)
Jul 26, 2019 1.120 1.298 1.120 1.270 125,400 +0.16(+14.41%)
Jul 25, 2019 1.100 1.200 1.100 1.110 56,352 -0.03(-2.63%)
Jul 24, 2019 1.210 1.244 1.100 1.140 88,100 -0.06(-5.00%)
Jul 23, 2019 1.230 1.240 1.200 1.200 31,632 -0.04(-3.23%)
Jul 22, 2019 1.250 1.290 1.240 1.240 74,761 +0.01(+0.81%)
Jul 19, 2019 1.230 1.300 1.230 1.230 152,200 +0.01(+0.82%)
Jul 18, 2019 1.250 1.300 1.220 1.220 57,152 -0.05(-3.94%)
Jul 17, 2019 1.350 1.350 1.250 1.270 104,410 -0.08(-5.93%)
Jul 16, 2019 1.450 1.450 1.350 1.350 46,302 -0.07(-4.93%)
Jul 15, 2019 1.420 1.440 1.360 1.420 49,613 +0.00(+0.00%)
Jul 12, 2019 1.500 1.500 1.420 1.420 32,000 -0.04(-2.47%)
Jul 11, 2019 1.440 1.540 1.420 1.456 141,287 +0.01(+0.41%)
Jul 10, 2019 1.450 1.490 1.440 1.450 24,296 -0.01(-0.68%)
Jul 09, 2019 1.420 1.515 1.420 1.460 44,860 +0.04(+2.82%)
Jul 08, 2019 1.450 1.490 1.420 1.420 59,348 -0.05(-3.40%)
Jul 05, 2019 1.570 1.570 1.450 1.470 63,100 -0.04(-2.49%)
Jul 03, 2019 1.590 1.590 1.450 1.508 72,000 -0.09(-5.78%)
Jul 02, 2019 1.400 1.640 1.380 1.600 431,849 +0.20(+14.29%)
Jul 01, 2019 1.480 1.480 1.380 1.400 85,049 -0.05(-3.45%)
Jun 28, 2019 1.470 1.470 1.400 1.450 65,700 +0.02(+1.40%)
Jun 27, 2019 1.510 1.540 1.420 1.430 103,141 -0.07(-4.67%)
Jun 26, 2019 1.430 1.530 1.420 1.500 50,492 +0.09(+6.38%)
Jun 25, 2019 1.500 1.502 1.410 1.410 90,229 -0.09(-6.00%)
Jun 24, 2019 1.600 1.600 1.440 1.500 97,392 -0.05(-3.23%)
Jun 21, 2019 1.590 1.590 1.510 1.550 132,500 +0.00(+0.00%)
Jun 20, 2019 1.480 1.600 1.480 1.550 400,341 +0.13(+9.15%)
Jun 19, 2019 1.640 1.640 1.420 1.420 541,264 -0.26(-15.48%)
Jun 18, 2019 1.550 1.900 1.550 1.680 1,218,834 -1.22(-42.07%)
Jun 17, 2019 2.750 3.050 2.650 2.900 289,826 +0.16(+5.84%)
Jun 14, 2019 2.660 3.250 2.630 2.740 761,700 +0.17(+6.61%)
Jun 13, 2019 2.540 2.590 2.510 2.570 14,263 +0.07(+2.80%)
Jun 12, 2019 2.590 2.630 2.500 2.500 31,621 -0.11(-4.21%)
Jun 11, 2019 2.640 2.640 2.510 2.610 28,376 -0.03(-1.14%)
Jun 10, 2019 2.680 2.691 2.570 2.640 23,171 -0.02(-0.75%)
Jun 07, 2019 2.750 2.750 2.590 2.660 30,400 -0.04(-1.48%)
Jun 06, 2019 2.560 2.700 2.520 2.700 46,299 +0.11(+4.25%)
Jun 05, 2019 2.510 2.597 2.400 2.590 48,141 +0.10(+4.02%)
Jun 04, 2019 2.550 2.610 2.350 2.490 118,733 -0.03(-1.19%)
Jun 03, 2019 2.610 2.720 2.520 2.520 64,425 -0.13(-5.08%)
May 31, 2019 2.540 2.780 2.540 2.655 93,400 +0.12(+4.94%)
May 30, 2019 2.540 2.600 2.520 2.530 42,946 +0.00(+0.00%)
May 29, 2019 2.790 2.913 2.520 2.530 170,321 -0.28(-9.96%)
May 28, 2019 2.960 3.000 2.800 2.810 116,517 -0.18(-6.02%)
May 24, 2019 2.970 3.070 2.970 2.990 56,200 +0.02(+0.67%)
May 23, 2019 2.970 3.050 2.970 2.970 53,643 -0.01(-0.34%)
May 22, 2019 3.020 3.045 2.670 2.980 117,672 -0.03(-1.00%)
May 21, 2019 3.060 3.090 2.980 3.010 68,644 +0.00(+0.00%)
May 20, 2019 3.050 3.100 3.000 3.010 72,807 -0.08(-2.59%)
May 17, 2019 3.150 3.205 2.860 3.090 213,800 -0.03(-0.96%)
May 16, 2019 3.350 3.350 3.050 3.120 300,864 -0.08(-2.50%)
May 15, 2019 3.480 3.600 3.200 3.200 347,859 -0.27(-7.78%)
May 14, 2019 4.490 4.490 3.010 3.470 1,583,361 -1.11(-24.24%)
May 13, 2019 4.770 4.900 4.510 4.580 175,018 -0.17(-3.58%)
May 10, 2019 5.000 5.020 4.710 4.750 180,000 -0.16(-3.26%)
May 09, 2019 4.680 4.990 4.680 4.910 256,126 +0.20(+4.25%)
May 08, 2019 4.750 4.850 4.660 4.710 41,524 -0.04(-0.84%)
May 07, 2019 4.660 4.910 4.650 4.750 63,941 +0.05(+1.06%)
May 06, 2019 4.610 4.990 4.470 4.700 294,129 +0.08(+1.73%)
May 03, 2019 4.840 4.840 4.560 4.620 153,600 -0.11(-2.33%)
May 02, 2019 4.380 5.230 4.380 4.730 237,240 +0.35(+7.99%)
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.