Skip to main content

Digital Ally Inc (NQ: DGLY )

2.520 -0.050 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.40 22.00 18.48 20.60 17,600 +1.28(+6.65%)
Jan 30, 2020 19.20 19.77 18.80 19.32 1,650 +0.00(+0.01%)
Jan 29, 2020 19.62 19.97 18.80 19.31 1,805 -0.28(-1.45%)
Jan 28, 2020 20.00 20.00 18.78 19.60 1,625 +0.14(+0.71%)
Jan 27, 2020 20.00 20.80 18.40 19.46 3,155 +0.06(+0.31%)
Jan 24, 2020 19.00 21.20 19.00 19.40 8,130 +0.39(+2.07%)
Jan 23, 2020 20.00 20.40 19.00 19.01 6,334 -0.99(-4.97%)
Jan 22, 2020 20.20 20.60 19.40 20.00 18,264 +1.20(+6.38%)
Jan 21, 2020 19.00 19.00 18.41 18.80 3,330 -0.17(-0.91%)
Jan 17, 2020 19.70 20.00 17.60 18.97 12,285 -0.73(-3.71%)
Jan 16, 2020 20.00 20.20 19.60 19.70 2,803 -0.10(-0.49%)
Jan 15, 2020 20.20 20.60 19.60 19.80 5,144 -0.60(-2.94%)
Jan 14, 2020 20.60 20.80 20.30 20.40 1,803 -0.40(-1.92%)
Jan 13, 2020 20.60 21.00 20.40 20.80 3,848 +0.20(+0.97%)
Jan 10, 2020 21.20 21.20 20.40 20.60 4,845 -0.50(-2.37%)
Jan 09, 2020 20.80 21.40 20.60 21.10 2,366 +0.50(+2.43%)
Jan 08, 2020 21.60 21.60 20.60 20.60 2,279 -0.80(-3.74%)
Jan 07, 2020 21.40 22.00 21.00 21.40 1,198 -0.20(-0.93%)
Jan 06, 2020 21.60 22.20 20.84 21.60 3,003 +0.00(+0.00%)
Jan 03, 2020 20.40 22.80 20.40 21.60 3,695 +1.00(+4.85%)
Jan 02, 2020 20.40 21.00 20.20 20.60 2,946 +0.20(+0.98%)
Dec 31, 2019 20.40 21.42 20.00 20.40 7,960 -0.60(-2.86%)
Dec 30, 2019 21.80 22.20 20.40 21.00 5,946 +0.20(+0.96%)
Dec 27, 2019 21.60 21.80 20.40 20.80 7,305 -0.40(-1.89%)
Dec 26, 2019 22.20 23.20 20.60 21.20 13,481 -0.16(-0.73%)
Dec 24, 2019 20.60 21.90 20.60 21.36 755 +0.16(+0.74%)
Dec 23, 2019 21.00 21.85 21.00 21.20 2,392 +0.40(+1.92%)
Dec 20, 2019 22.60 22.60 20.20 20.80 7,585 -1.60(-7.14%)
Dec 19, 2019 23.00 23.20 22.20 22.40 6,613 -1.00(-4.27%)
Dec 18, 2019 23.00 23.60 22.80 23.40 1,589 -0.20(-0.85%)
Dec 17, 2019 24.20 24.20 23.00 23.60 2,879 +0.20(+0.85%)
Dec 16, 2019 23.20 24.40 22.38 23.40 9,621 +0.60(+2.63%)
Dec 13, 2019 23.20 23.80 22.80 22.80 2,120 -0.92(-3.88%)
Dec 12, 2019 23.56 23.80 23.40 23.72 565 +0.12(+0.51%)
Dec 11, 2019 23.80 23.80 23.00 23.60 362 +0.00(+0.00%)
Dec 10, 2019 23.60 23.80 23.00 23.60 1,929 -0.20(-0.84%)
Dec 09, 2019 23.00 23.80 22.80 23.80 2,698 +0.80(+3.48%)
Dec 06, 2019 24.00 24.00 23.00 23.00 1,550 -0.40(-1.71%)
Dec 05, 2019 22.00 23.60 22.00 23.40 2,793 +1.00(+4.46%)
Dec 04, 2019 22.40 22.98 22.00 22.40 1,463 -0.40(-1.75%)
Dec 03, 2019 22.80 23.16 21.60 22.80 944 +0.60(+2.70%)
Dec 02, 2019 24.00 24.00 21.40 22.20 3,626 -1.30(-5.53%)
Nov 29, 2019 23.60 24.00 22.60 23.50 1,245 +0.10(+0.43%)
Nov 27, 2019 23.20 23.60 22.60 23.40 3,130 -0.20(-0.85%)
Nov 26, 2019 21.20 23.60 21.20 23.60 3,311 +1.80(+8.28%)
Nov 25, 2019 22.80 22.80 21.60 21.80 1,085 -0.40(-1.82%)
Nov 22, 2019 22.80 23.00 21.81 22.20 470 -1.40(-5.93%)
Nov 21, 2019 22.00 23.60 21.60 23.60 2,284 +1.80(+8.26%)
Nov 20, 2019 23.40 23.40 21.60 21.80 4,434 -1.60(-6.84%)
Nov 19, 2019 23.20 23.51 22.60 23.40 1,658 +0.40(+1.74%)
Nov 18, 2019 24.00 24.00 22.60 23.00 410 -0.40(-1.71%)
Nov 15, 2019 24.07 24.58 22.00 23.40 2,440 +0.80(+3.54%)
Nov 14, 2019 22.00 25.80 22.00 22.60 3,139 -1.00(-4.24%)
Nov 13, 2019 24.00 25.70 23.00 23.60 3,764 -0.20(-0.84%)
Nov 12, 2019 25.06 25.06 23.60 23.80 1,045 -0.79(-3.22%)
Nov 11, 2019 24.40 25.00 24.40 24.59 663 -0.51(-2.02%)
Nov 08, 2019 25.40 25.80 24.20 25.10 440 -0.10(-0.40%)
Nov 07, 2019 25.80 26.20 24.20 25.20 1,003 -0.60(-2.33%)
Nov 06, 2019 25.80 26.20 25.40 25.80 715 +0.40(+1.57%)
Nov 05, 2019 25.60 26.00 25.20 25.40 919 -0.20(-0.78%)
Nov 04, 2019 26.00 26.59 25.60 25.60 1,344 -0.10(-0.37%)
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.