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 29, 2022 0.7600 0.7620 0.7300 0.7300 176,262 -0.04(-5.19%)
Jul 28, 2022 0.7545 0.7781 0.7231 0.7700 175,727 +0.03(+4.52%)
Jul 27, 2022 0.7600 0.7700 0.7300 0.7367 158,230 -0.01(-1.79%)
Jul 26, 2022 0.7600 0.7600 0.7501 0.7501 136,649 -0.01(-1.30%)
Jul 25, 2022 0.7607 0.7738 0.7511 0.7600 176,519 +0.00(+0.46%)
Jul 22, 2022 0.7900 0.7900 0.7501 0.7565 134,739 -0.02(-2.68%)
Jul 21, 2022 0.7700 0.7850 0.7700 0.7773 99,728 +0.00(+0.03%)
Jul 20, 2022 0.7710 0.7802 0.7680 0.7771 130,606 +0.01(+1.18%)
Jul 19, 2022 0.7760 0.7797 0.7660 0.7680 118,788 -0.00(-0.25%)
Jul 18, 2022 0.7600 0.7800 0.7600 0.7699 116,710 +0.01(+1.28%)
Jul 15, 2022 0.7700 0.7700 0.7507 0.7602 48,119 -0.00(-0.46%)
Jul 14, 2022 0.7651 0.7698 0.7500 0.7637 231,748 -0.01(-1.20%)
Jul 13, 2022 0.7700 0.7799 0.7650 0.7730 109,065 -0.00(-0.25%)
Jul 12, 2022 0.7810 0.7961 0.7648 0.7749 249,572 -0.01(-0.97%)
Jul 11, 2022 0.8088 0.8200 0.7820 0.7825 96,453 -0.02(-2.71%)
Jul 08, 2022 0.8046 0.8200 0.7900 0.8043 172,397 +0.01(+1.17%)
Jul 07, 2022 0.7900 0.7989 0.7820 0.7950 180,761 +0.01(+1.66%)
Jul 06, 2022 0.7900 0.7999 0.7810 0.7820 149,559 -0.01(-1.03%)
Jul 05, 2022 0.7900 0.8089 0.7810 0.7901 151,996 +0.00(+0.01%)
Jul 01, 2022 0.8200 0.8200 0.7900 0.7900 139,087 -0.00(-0.13%)
Jun 30, 2022 0.7870 0.8150 0.7800 0.7910 269,811 -0.00(-0.35%)
Jun 29, 2022 0.7978 0.7999 0.7825 0.7938 191,574 -0.00(-0.50%)
Jun 28, 2022 0.8600 0.8634 0.7955 0.7978 475,330 -0.03(-3.30%)
Jun 27, 2022 0.8790 0.8900 0.7993 0.8250 1,164,755 -0.12(-13.10%)
Jun 24, 2022 0.8300 1.110 0.8200 0.9494 6,709,194 +0.11(+13.02%)
Jun 23, 2022 0.8400 0.8500 0.8223 0.8400 76,495 -0.01(-1.13%)
Jun 22, 2022 0.8201 0.8500 0.7911 0.8496 199,527 +0.02(+2.36%)
Jun 21, 2022 0.7700 0.8300 0.7737 0.8300 282,641 +0.03(+4.06%)
Jun 17, 2022 0.7700 0.8000 0.7600 0.7976 178,154 +0.03(+3.87%)
Jun 16, 2022 0.7900 0.8100 0.7603 0.7679 137,869 -0.04(-4.62%)
Jun 15, 2022 0.7998 0.8225 0.7835 0.8051 253,747 +0.02(+2.08%)
Jun 14, 2022 0.8533 0.8533 0.7822 0.7887 456,246 -0.06(-7.38%)
Jun 13, 2022 0.9000 0.9000 0.8420 0.8515 435,094 -0.05(-6.02%)
Jun 10, 2022 0.9454 0.9690 0.9012 0.9060 342,948 -0.04(-4.63%)
Jun 09, 2022 0.9400 0.9800 0.9350 0.9500 143,211 -0.00(-0.37%)
Jun 08, 2022 0.9400 0.9650 0.9300 0.9535 167,067 +0.02(+2.31%)
Jun 07, 2022 0.9200 0.9650 0.9106 0.9320 238,468 -0.00(-0.11%)
Jun 06, 2022 0.9066 0.9600 0.9065 0.9330 293,836 +0.02(+2.08%)
Jun 03, 2022 0.9100 0.9486 0.8950 0.9140 643,934 +0.02(+2.52%)
Jun 02, 2022 0.8924 0.9600 0.8801 0.8915 349,147 +0.01(+1.31%)
Jun 01, 2022 0.8900 0.9099 0.8800 0.8800 187,899 -0.02(-1.79%)
May 31, 2022 0.8736 0.9090 0.8736 0.8960 186,159 +0.00(+0.17%)
May 27, 2022 0.9000 0.9000 0.8830 0.8945 197,918 +0.02(+2.30%)
May 26, 2022 0.8500 0.9199 0.8511 0.8744 338,177 +0.02(+1.84%)
May 25, 2022 0.8800 0.9000 0.8501 0.8586 359,219 -0.03(-2.87%)
May 24, 2022 0.9500 0.9650 0.8702 0.8840 916,744 -0.09(-8.87%)
May 23, 2022 0.9600 1.000 0.9500 0.9700 370,790 -0.03(-3.00%)
May 20, 2022 1.040 1.050 0.9801 1.000 530,819 -0.01(-0.99%)
May 19, 2022 0.9792 1.040 0.9701 1.010 311,535 +0.03(+3.06%)
May 18, 2022 1.020 1.050 0.9495 0.9800 309,701 -0.04(-3.92%)
May 17, 2022 1.030 1.040 1.010 1.020 188,260 +0.01(+0.99%)
May 16, 2022 1.010 1.040 0.9950 1.010 294,760 -0.02(-1.94%)
May 13, 2022 0.9646 1.030 0.9604 1.030 409,224 +0.08(+8.42%)
May 12, 2022 0.9200 0.9798 0.8800 0.9500 467,276 +0.02(+1.75%)
May 11, 2022 1.000 1.040 0.9232 0.9337 576,250 -0.09(-8.46%)
May 10, 2022 1.020 1.060 1.010 1.020 320,695 +0.00(+0.00%)
May 09, 2022 1.040 1.040 1.010 1.020 674,861 -0.04(-3.77%)
May 06, 2022 1.090 1.100 1.060 1.060 381,989 -0.05(-4.50%)
May 05, 2022 1.210 1.210 1.100 1.110 509,729 -0.07(-5.93%)
May 04, 2022 1.160 1.200 1.150 1.180 555,188 +0.00(+0.00%)
May 03, 2022 1.120 1.220 1.120 1.180 1,356,614 +0.05(+4.42%)
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.