Digital Ally Inc (NQ: DGLY )

2.820 USD +0.070 (+2.55%)
Official Closing Price Updated: 5:25 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 2.880 3.060 2.790 2.820 14,269,452 +0.07(+2.55%)
Jan 26, 2021 2.600 2.940 2.520 2.750 21,064,719 +0.21(+8.27%)
Jan 25, 2021 2.630 2.660 2.500 2.540 4,524,300 -0.11(-4.15%)
Jan 22, 2021 2.540 2.690 2.500 2.650 5,042,400 +0.06(+2.32%)
Jan 21, 2021 2.580 2.600 2.460 2.590 5,919,529 -0.06(-2.26%)
Jan 20, 2021 2.890 2.890 2.650 2.650 16,535,010 -0.33(-11.07%)
Jan 19, 2021 3.060 3.120 2.850 2.980 13,075,024 -0.07(-2.30%)
Jan 15, 2021 3.000 3.180 2.900 3.050 16,466,600 +0.15(+5.17%)
Jan 14, 2021 2.990 3.100 2.880 2.900 10,015,817 -0.05(-1.69%)
Jan 13, 2021 2.970 3.030 2.820 2.950 10,727,403 -0.03(-1.01%)
Jan 12, 2021 2.960 3.090 2.900 2.980 10,537,737 -0.09(-2.93%)
Jan 11, 2021 2.630 3.240 2.620 3.070 26,514,700 +0.44(+16.73%)
Jan 08, 2021 2.730 2.740 2.550 2.630 8,630,400 -0.13(-4.71%)
Jan 07, 2021 3.030 3.030 2.620 2.760 17,864,348 -0.87(-23.97%)
Jan 06, 2021 2.690 3.980 2.600 3.630 63,298,525 +0.89(+32.48%)
Jan 05, 2021 2.610 2.830 2.550 2.740 5,648,412 +0.11(+4.18%)
Jan 04, 2021 2.360 2.690 2.300 2.630 8,918,934 +0.29(+12.39%)
Dec 31, 2020 2.340 2.340 2.340 1,547,428 -0.03(-1.27%)
Dec 30, 2020 2.500 2.510 2.350 2.370 1,547,428 -0.13(-5.20%)
Dec 29, 2020 2.550 2.550 2.370 2.500 1,636,546 -0.06(-2.34%)
Dec 28, 2020 2.590 2.680 2.500 2.560 2,605,857 -0.04(-1.54%)
Dec 24, 2020 2.590 2.630 2.535 2.600 1,023,100 +0.01(+0.39%)
Dec 23, 2020 2.680 2.700 2.580 2.590 1,367,562 -0.06(-2.26%)
Dec 22, 2020 2.670 2.730 2.550 2.650 1,650,877 -0.02(-0.75%)
Dec 21, 2020 2.580 2.730 2.550 2.670 1,771,069 +0.00(+0.00%)
Dec 18, 2020 2.720 2.840 2.590 2.670 2,780,900 +0.00(+0.00%)
Dec 17, 2020 2.690 2.770 2.650 2.670 1,076,695 +0.00(+0.00%)
Dec 16, 2020 2.590 2.840 2.560 2.670 2,833,616 +0.07(+2.69%)
Dec 15, 2020 2.630 2.670 2.460 2.600 1,746,214 -0.01(-0.38%)
Dec 14, 2020 2.700 2.740 2.560 2.610 1,494,114 +0.01(+0.38%)
Dec 11, 2020 2.560 2.680 2.400 2.600 2,369,400 +0.07(+2.77%)
Dec 10, 2020 2.620 2.750 2.520 2.530 1,708,644 -0.15(-5.60%)
Dec 09, 2020 2.620 2.860 2.520 2.680 4,988,241 +0.07(+2.68%)
Dec 08, 2020 2.420 2.890 2.370 2.610 8,274,149 +0.19(+7.85%)
Dec 07, 2020 2.370 2.440 2.280 2.420 1,803,372 +0.08(+3.42%)
Dec 04, 2020 2.460 2.470 2.310 2.340 1,744,100 -0.11(-4.49%)
Dec 03, 2020 2.430 2.520 2.380 2.450 1,455,778 +0.05(+2.08%)
Dec 02, 2020 2.490 2.500 2.360 2.400 1,411,154 -0.08(-3.23%)
Dec 01, 2020 2.540 2.600 2.440 2.480 2,146,731 -0.05(-1.98%)
Nov 30, 2020 2.480 2.550 2.420 2.530 1,638,796 +0.02(+0.80%)
Nov 27, 2020 2.580 2.670 2.380 2.510 2,440,900 -0.02(-0.79%)
Nov 25, 2020 2.390 2.540 2.360 2.530 2,638,400 +0.18(+7.66%)
Nov 24, 2020 2.220 2.590 2.180 2.350 7,436,589 +0.14(+6.33%)
Nov 23, 2020 2.290 2.300 2.170 2.210 2,275,475 -0.08(-3.49%)
Nov 20, 2020 2.350 2.380 2.270 2.290 1,013,400 -0.05(-2.14%)
Nov 19, 2020 2.400 2.420 2.290 2.340 1,268,890 -0.07(-2.90%)
Nov 18, 2020 2.400 2.570 2.390 2.410 1,501,122 +0.00(+0.00%)
Nov 17, 2020 2.470 2.470 2.390 2.410 971,440 -0.05(-2.03%)
Nov 16, 2020 2.460 2.500 2.410 2.460 1,065,181 -0.06(-2.38%)
Nov 13, 2020 2.500 2.600 2.480 2.520 1,098,700 -0.01(-0.40%)
Nov 12, 2020 2.640 2.640 2.410 2.530 4,046,863 +0.13(+5.42%)
Nov 11, 2020 2.430 2.490 2.360 2.400 1,500,230 -0.02(-0.83%)
Nov 10, 2020 2.490 2.540 2.350 2.420 1,554,066 -0.09(-3.59%)
Nov 09, 2020 2.490 2.690 2.350 2.510 4,353,401 -0.41(-14.04%)
Nov 06, 2020 2.560 2.939 2.520 2.920 7,602,500 +0.27(+10.19%)
Nov 05, 2020 2.760 2.760 2.610 2.650 3,863,883 +0.08(+3.11%)
Nov 04, 2020 2.730 2.930 2.500 2.570 8,478,055 -0.35(-11.99%)
Nov 03, 2020 2.820 3.100 2.750 2.920 16,206,955 -0.12(-3.95%)
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.