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 30, 2021 31.80 32.00 31.40 31.80 26,150 +0.00(+0.00%)
Jul 29, 2021 31.80 32.20 31.40 31.80 19,552 +0.60(+1.92%)
Jul 28, 2021 31.00 31.80 30.80 31.20 23,604 +0.20(+0.65%)
Jul 27, 2021 31.07 32.40 30.60 31.00 45,265 -0.40(-1.27%)
Jul 26, 2021 31.24 31.80 30.90 31.40 26,576 -0.20(-0.63%)
Jul 23, 2021 31.80 32.00 31.20 31.60 20,704 -0.40(-1.25%)
Jul 22, 2021 33.00 33.00 31.60 32.00 14,512 -1.00(-3.03%)
Jul 21, 2021 32.00 33.20 31.80 33.00 41,068 +0.40(+1.23%)
Jul 20, 2021 31.40 32.60 30.80 32.60 43,916 +1.40(+4.49%)
Jul 19, 2021 31.00 31.40 30.00 31.20 74,238 -0.60(-1.89%)
Jul 16, 2021 32.80 32.80 31.60 31.80 30,093 -0.20(-0.62%)
Jul 15, 2021 32.40 32.40 31.60 32.00 61,751 -0.20(-0.62%)
Jul 14, 2021 32.80 32.80 32.00 32.20 54,803 -0.60(-1.83%)
Jul 13, 2021 33.60 34.00 32.60 32.80 77,116 -1.00(-2.96%)
Jul 12, 2021 34.00 35.50 33.40 33.80 110,377 -1.20(-3.43%)
Jul 09, 2021 33.80 35.00 33.20 35.00 73,212 +1.60(+4.79%)
Jul 08, 2021 33.20 34.13 32.60 33.40 51,404 -0.20(-0.60%)
Jul 07, 2021 35.60 35.80 33.00 33.60 121,410 -1.20(-3.45%)
Jul 06, 2021 35.00 36.60 34.40 34.80 126,461 +0.00(+0.00%)
Jul 02, 2021 35.80 35.80 34.40 34.80 41,189 -0.40(-1.14%)
Jul 01, 2021 36.00 36.40 35.00 35.20 44,666 -0.80(-2.22%)
Jun 30, 2021 36.80 36.80 35.80 36.00 31,595 -0.60(-1.64%)
Jun 29, 2021 36.60 37.80 35.60 36.60 106,956 +0.20(+0.55%)
Jun 28, 2021 38.00 38.00 36.20 36.40 62,874 -1.20(-3.19%)
Jun 25, 2021 36.40 38.00 36.20 37.60 106,974 +1.40(+3.87%)
Jun 24, 2021 35.60 36.80 35.60 36.20 57,206 -0.60(-1.63%)
Jun 23, 2021 36.00 37.20 36.00 36.80 57,591 +0.80(+2.22%)
Jun 22, 2021 35.80 36.00 34.98 36.00 48,940 +0.20(+0.56%)
Jun 21, 2021 35.60 35.90 34.60 35.80 59,422 +0.60(+1.70%)
Jun 18, 2021 36.00 36.80 35.20 35.20 58,913 -1.20(-3.30%)
Jun 17, 2021 36.60 37.00 35.60 36.40 49,566 +0.00(+0.00%)
Jun 16, 2021 36.00 36.60 35.00 36.40 63,527 +0.80(+2.25%)
Jun 15, 2021 39.00 39.20 35.00 35.60 151,892 -3.20(-8.25%)
Jun 14, 2021 39.00 39.80 38.50 38.80 59,693 -0.20(-0.51%)
Jun 11, 2021 39.60 40.00 38.00 39.00 78,324 -0.40(-1.02%)
Jun 10, 2021 40.60 41.40 39.20 39.40 99,644 -1.00(-2.48%)
Jun 09, 2021 44.00 44.20 39.60 40.40 334,751 -2.40(-5.61%)
Jun 08, 2021 40.60 44.77 38.60 42.80 1,061,575 +5.40(+14.44%)
Jun 07, 2021 36.20 38.40 36.20 37.40 131,962 +1.20(+3.31%)
Jun 04, 2021 36.20 37.00 35.40 36.20 62,992 -0.40(-1.09%)
Jun 03, 2021 34.80 37.00 34.20 36.60 143,802 +1.80(+5.17%)
Jun 02, 2021 34.60 35.60 34.00 34.80 115,443 -0.20(-0.57%)
Jun 01, 2021 34.80 35.40 33.80 35.00 76,901 +0.20(+0.57%)
May 28, 2021 34.80 35.60 33.60 34.80 109,144 +0.20(+0.58%)
May 27, 2021 33.20 36.20 33.00 34.60 406,207 +1.00(+2.98%)
May 26, 2021 32.80 34.20 32.40 33.60 170,516 +1.00(+3.07%)
May 25, 2021 33.00 35.80 32.40 32.60 240,287 -0.40(-1.21%)
May 24, 2021 34.00 34.40 32.60 33.00 48,253 -1.00(-2.94%)
May 21, 2021 34.40 34.60 33.40 34.00 69,970 -0.40(-1.16%)
May 20, 2021 33.00 35.60 32.60 34.40 118,097 +1.00(+2.99%)
May 19, 2021 32.60 33.60 32.40 33.40 78,881 -0.60(-1.76%)
May 18, 2021 33.20 34.80 32.80 34.00 71,327 +0.00(+0.00%)
May 17, 2021 33.00 34.20 32.80 34.00 64,032 +0.60(+1.80%)
May 14, 2021 32.00 34.00 32.00 33.40 57,628 +1.20(+3.73%)
May 13, 2021 32.80 33.00 31.20 32.20 76,755 +0.00(+0.00%)
May 12, 2021 33.20 33.80 32.20 32.20 97,191 -1.80(-5.29%)
May 11, 2021 32.60 34.00 32.20 34.00 132,724 +0.00(+0.00%)
May 10, 2021 33.60 38.80 33.40 34.00 477,355 -0.20(-0.58%)
May 07, 2021 34.80 35.10 33.80 34.20 60,742 +0.20(+0.59%)
May 06, 2021 35.80 36.00 33.80 34.00 107,516 -2.20(-6.08%)
May 05, 2021 37.80 38.00 35.80 36.20 177,280 -1.00(-2.69%)
May 04, 2021 37.00 39.00 35.80 37.20 208,004 -1.40(-3.63%)
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.