Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Ally Inc (NQ: DGLY )

1.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jan 29, 2016 113.80 119.00 113.80 114.20 1,751 +1.20(+1.06%)
Jan 28, 2016 119.00 119.00 112.00 113.00 4,970 -6.20(-5.20%)
Jan 27, 2016 126.60 128.00 118.20 119.20 5,848 -6.80(-5.40%)
Jan 26, 2016 135.80 137.00 124.40 126.00 4,623 -8.60(-6.39%)
Jan 25, 2016 134.20 137.20 132.40 134.60 6,741 -0.40(-0.30%)
Jan 22, 2016 130.80 136.40 130.40 135.00 3,374 +3.60(+2.74%)
Jan 21, 2016 122.80 135.80 121.40 131.40 2,920 +6.00(+4.78%)
Jan 20, 2016 131.40 131.40 120.62 125.40 4,176 -4.20(-3.24%)
Jan 19, 2016 124.40 141.20 124.00 129.60 10,370 +10.60(+8.91%)
Jan 15, 2016 122.80 119.00 119.00 119.00 16,630 +8.20(+7.40%)
Jan 14, 2016 112.40 115.00 109.40 110.80 4,598 -2.00(-1.77%)
Jan 13, 2016 120.60 121.40 112.60 112.80 2,852 -6.20(-5.21%)
Jan 12, 2016 112.80 122.80 112.80 119.00 5,204 +6.20(+5.50%)
Jan 11, 2016 120.20 120.20 111.20 112.80 3,197 -3.00(-2.59%)
Jan 08, 2016 113.80 121.20 110.40 115.80 4,161 +2.00(+1.76%)
Jan 07, 2016 123.00 123.44 110.20 113.80 8,357 -9.60(-7.78%)
Jan 06, 2016 123.20 124.97 121.20 123.40 1,576 +1.20(+0.98%)
Jan 05, 2016 122.80 125.20 121.00 122.20 2,174 -1.80(-1.45%)
Jan 04, 2016 121.80 125.00 120.40 124.00 3,451 -2.40(-1.90%)
Dec 31, 2015 136.40 126.40 126.40 126.40 6,605 -9.60(-7.06%)
Dec 30, 2015 138.60 145.00 134.60 136.00 6,748 -2.20(-1.59%)
Dec 29, 2015 135.00 144.00 135.00 138.20 5,619 +2.80(+2.07%)
Dec 28, 2015 141.20 143.83 134.20 135.40 4,487 -6.00(-4.24%)
Dec 24, 2015 145.20 141.40 141.40 141.40 8,665 -4.80(-3.28%)
Dec 23, 2015 162.00 163.80 143.20 146.20 12,951 -11.80(-7.47%)
Dec 22, 2015 158.00 180.00 150.20 158.00 36,692 +8.80(+5.90%)
Dec 21, 2015 137.00 156.00 137.00 149.20 15,672 +13.20(+9.71%)
Dec 18, 2015 139.00 160.00 130.20 136.00 26,668 +0.40(+0.29%)
Dec 17, 2015 110.80 143.00 110.80 135.60 20,314 +26.20(+23.95%)
Dec 16, 2015 108.60 113.00 108.60 109.40 2,704 +0.60(+0.55%)
Dec 15, 2015 107.40 109.80 105.00 108.80 6,734 +1.40(+1.30%)
Dec 14, 2015 114.00 114.00 105.60 107.40 7,905 -5.00(-4.45%)
Dec 11, 2015 106.00 114.20 101.00 112.40 13,296 +5.60(+5.24%)
Dec 10, 2015 114.00 115.60 100.20 106.80 26,704 +14.00(+15.09%)
Dec 09, 2015 83.00 93.00 82.85 92.80 8,015 +9.80(+11.81%)
Dec 08, 2015 81.60 85.00 80.80 83.00 3,657 +0.00(+0.00%)
Dec 07, 2015 84.60 90.67 82.80 83.00 2,828 -2.30(-2.70%)
Dec 04, 2015 88.60 88.60 83.00 85.30 4,265 -4.70(-5.22%)
Dec 03, 2015 91.80 91.80 87.00 90.00 2,148 -1.80(-1.96%)
Dec 02, 2015 91.20 94.00 90.00 91.80 2,271 +0.00(+0.00%)
Dec 01, 2015 94.00 94.00 90.00 91.80 3,284 +0.20(+0.22%)
Nov 30, 2015 85.40 95.80 85.40 91.60 4,894 +6.20(+7.26%)
Nov 27, 2015 95.60 95.60 85.00 85.40 4,087 -9.40(-9.92%)
Nov 25, 2015 99.00 94.80 94.80 94.80 10,245 +2.20(+2.38%)
Nov 24, 2015 83.20 94.80 82.00 92.60 8,582 +9.00(+10.77%)
Nov 23, 2015 79.80 86.20 76.82 83.60 8,788 +3.80(+4.76%)
Nov 20, 2015 82.00 82.80 77.40 79.80 7,942 -1.80(-2.21%)
Nov 19, 2015 85.80 86.00 81.00 81.60 5,224 -4.20(-4.90%)
Nov 18, 2015 87.00 93.00 83.00 85.80 9,909 -1.20(-1.38%)
Nov 17, 2015 107.80 109.20 85.00 87.00 25,704 -21.40(-19.74%)
Nov 16, 2015 111.00 114.76 105.60 108.40 8,322 -1.20(-1.09%)
Nov 13, 2015 110.20 110.20 103.10 109.60 10,623 -7.20(-6.16%)
Nov 12, 2015 114.20 121.80 105.00 116.80 26,385 -33.40(-22.24%)
Nov 11, 2015 121.80 153.50 118.23 150.20 55,344 +32.20(+27.29%)
Nov 10, 2015 119.60 120.00 115.00 118.00 4,091 -2.80(-2.32%)
Nov 09, 2015 121.20 123.40 117.70 120.80 4,398 -0.20(-0.17%)
Nov 06, 2015 118.20 122.80 115.80 121.00 1,940 +2.20(+1.85%)
Nov 05, 2015 117.00 119.80 114.80 118.80 2,904 +1.20(+1.02%)
Nov 04, 2015 120.00 121.60 117.00 117.60 3,572 -1.40(-1.18%)
Nov 03, 2015 116.60 121.20 114.80 119.00 4,427 +2.00(+1.71%)
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.