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

Digital Ally Inc (NQ: DGLY )

2.210 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 2.160 2.240 2.120 2.210 7,665 +0.09(+4.25%)
Apr 12, 2024 2.320 2.320 2.080 2.120 4,895 -0.21(-9.01%)
Apr 11, 2024 2.330 2.340 2.290 2.330 5,162 +0.01(+0.43%)
Apr 10, 2024 2.300 2.365 2.300 2.320 4,475 -0.06(-2.32%)
Apr 09, 2024 2.410 2.440 2.300 2.375 6,165 +0.02(+1.06%)
Apr 08, 2024 2.440 2.600 2.135 2.350 57,001 -0.08(-3.49%)
Apr 05, 2024 2.290 2.530 2.290 2.435 33,090 +0.08(+3.62%)
Apr 04, 2024 2.340 2.400 2.340 2.350 7,308 +0.01(+0.43%)
Apr 03, 2024 2.350 2.393 2.260 2.340 10,226 -0.01(-0.43%)
Apr 02, 2024 2.490 2.490 2.320 2.350 15,559 -0.14(-5.62%)
Apr 01, 2024 2.520 2.520 2.410 2.490 5,472 -0.03(-1.19%)
Mar 28, 2024 2.570 2.620 2.520 2.520 8,341 -0.05(-1.95%)
Mar 27, 2024 2.530 2.578 2.530 2.570 1,099 -0.05(-1.91%)
Mar 26, 2024 2.560 2.620 2.500 2.620 4,699 +0.05(+2.13%)
Mar 25, 2024 2.550 2.620 2.540 2.565 3,641 +0.03(+1.00%)
Mar 22, 2024 2.840 2.840 2.500 2.540 12,824 -0.20(-7.30%)
Mar 21, 2024 2.740 2.780 2.560 2.740 6,908 +0.09(+3.40%)
Mar 20, 2024 2.580 2.715 2.580 2.650 12,822 -0.02(-0.75%)
Mar 19, 2024 2.690 2.690 2.670 2.670 1,934 +0.00(+0.00%)
Mar 18, 2024 2.500 2.720 2.500 2.670 19,908 +0.17(+6.80%)
Mar 15, 2024 2.500 2.550 2.410 2.500 9,359 -0.02(-0.79%)
Mar 14, 2024 2.470 2.520 2.440 2.520 10,252 +0.00(+0.00%)
Mar 13, 2024 2.600 2.700 2.520 2.520 13,974 -0.10(-3.82%)
Mar 12, 2024 2.640 2.890 2.421 2.620 133,943 -0.03(-1.13%)
Mar 11, 2024 2.540 2.680 2.540 2.650 10,994 +0.11(+4.23%)
Mar 08, 2024 2.671 2.671 2.490 2.542 17,762 -0.05(-1.90%)
Mar 07, 2024 2.400 2.620 2.360 2.592 17,251 +0.25(+10.52%)
Mar 06, 2024 2.280 2.400 2.270 2.345 4,205 +0.14(+6.11%)
Mar 05, 2024 2.360 2.360 2.210 2.210 11,610 -0.01(-0.45%)
Mar 04, 2024 2.360 2.540 2.120 2.220 31,074 -0.21(-8.83%)
Mar 01, 2024 2.236 2.480 2.236 2.435 18,685 +0.19(+8.46%)
Feb 29, 2024 2.004 2.320 1.990 2.245 42,520 +0.26(+12.81%)
Feb 28, 2024 2.000 2.045 1.970 1.990 7,129 -0.03(-1.24%)
Feb 27, 2024 2.110 2.110 1.990 2.015 7,575 -0.03(-1.71%)
Feb 26, 2024 1.990 2.050 1.975 2.050 7,858 +0.04(+1.98%)
Feb 23, 2024 2.040 2.044 1.990 2.010 2,658 +0.02(+1.01%)
Feb 22, 2024 1.979 2.070 1.979 1.990 8,705 -0.10(-4.78%)
Feb 21, 2024 2.100 2.110 1.970 2.090 6,316 +0.08(+4.24%)
Feb 20, 2024 1.990 2.045 1.990 2.005 13,530 -0.01(-0.50%)
Feb 16, 2024 2.030 2.037 1.980 2.015 9,306 +0.00(+0.16%)
Feb 15, 2024 2.000 2.045 2.000 2.012 5,493 -0.02(-0.90%)
Feb 14, 2024 2.040 2.088 1.990 2.030 7,053 -0.01(-0.49%)
Feb 13, 2024 2.000 2.105 2.000 2.040 6,859 -0.06(-3.09%)
Feb 12, 2024 2.050 2.130 2.020 2.105 8,200 +0.04(+1.94%)
Feb 09, 2024 2.040 2.074 2.011 2.065 2,673 -0.02(-0.72%)
Feb 08, 2024 2.020 2.100 1.990 2.080 11,774 +0.04(+1.96%)
Feb 07, 2024 2.110 2.110 2.000 2.040 5,794 +0.04(+2.00%)
Feb 06, 2024 2.080 2.077 2.000 2.000 8,713 -0.03(-1.57%)
Feb 05, 2024 2.090 2.120 2.000 2.032 15,215 -0.08(-3.93%)
Feb 02, 2024 2.120 2.200 1.980 2.115 6,961 +0.10(+4.85%)
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.