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

Digital Ally, Inc. - Common Stock (NQ:DGLY)

0.0260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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 (%)
May 06, 2025 0.0300 0.0300 0.0259 0.0260 31,766,680 -0.01(-18.50%)
May 05, 2025 0.0282 0.0330 0.0275 0.0319 133,435,088 -0.00(-4.78%)
May 02, 2025 0.0335 0.0360 0.0320 0.0335 101,121,256 -0.00(-0.89%)
May 01, 2025 0.0359 0.0379 0.0320 0.0338 35,424,672 -0.00(-4.52%)
Apr 30, 2025 0.0355 0.0390 0.0329 0.0354 46,131,020 -0.00(-6.10%)
Apr 29, 2025 0.0359 0.0423 0.0321 0.0377 167,727,904 +0.01(+19.68%)
Apr 28, 2025 0.0280 0.0480 0.0280 0.0315 352,756,512 +0.00(+12.10%)
Apr 25, 2025 0.0300 0.0300 0.0270 0.0281 9,853,479 -0.00(-2.43%)
Apr 24, 2025 0.0290 0.0300 0.0282 0.0288 11,825,361 -0.00(-0.69%)
Apr 23, 2025 0.0298 0.0318 0.0283 0.0290 16,239,319 +0.00(+0.69%)
Apr 22, 2025 0.0272 0.0298 0.0249 0.0288 66,208,428 +0.00(+10.34%)
Apr 21, 2025 0.0254 0.0330 0.0253 0.0261 112,336,448 +0.00(+3.98%)
Apr 17, 2025 0.0270 0.0274 0.0215 0.0251 11,244,130 -0.00(-4.92%)
Apr 16, 2025 0.0269 0.0282 0.0261 0.0264 8,858,020 -0.00(-9.90%)
Apr 15, 2025 0.0289 0.0293 0.0260 0.0293 12,111,955 +0.00(+1.03%)
Apr 14, 2025 0.0275 0.0295 0.0275 0.0290 14,432,843 +0.00(+5.45%)
Apr 11, 2025 0.0262 0.0310 0.0262 0.0275 16,611,205 -0.00(-13.25%)
Apr 10, 2025 0.0300 0.0329 0.0240 0.0317 22,847,908 +0.00(+15.27%)
Apr 09, 2025 0.0260 0.0319 0.0232 0.0275 20,777,136 -0.00(-1.79%)
Apr 08, 2025 0.0300 0.0360 0.0264 0.0280 18,167,348 -0.00(-12.50%)
Apr 07, 2025 0.0351 0.0351 0.0285 0.0320 20,231,754 -0.00(-8.57%)
Apr 04, 2025 0.0377 0.0377 0.0200 0.0350 33,020,096 -0.00(-2.78%)
Apr 03, 2025 0.0305 0.0390 0.0275 0.0360 107,677,872 +0.00(+9.09%)
Apr 02, 2025 0.0732 0.0827 0.0317 0.0330 1,228,972,544 +0.01(+26.92%)
Apr 01, 2025 0.0254 0.0260 0.0212 0.0260 76,628,240 +0.00(+7.88%)
Mar 31, 2025 0.0280 0.0280 0.0240 0.0241 32,575,590 -0.01(-29.12%)
Mar 28, 2025 0.0377 0.0377 0.0310 0.0340 42,192,808 -0.01(-20.75%)
Mar 27, 2025 0.0431 0.0474 0.0376 0.0429 66,561,264 -0.00(-9.68%)
Mar 26, 2025 0.0385 0.0531 0.0370 0.0475 190,652,496 +0.01(+31.94%)
Mar 25, 2025 0.0370 0.0375 0.0322 0.0360 105,184,120 -0.02(-34.31%)
Mar 24, 2025 0.0625 0.0664 0.0526 0.0548 59,302,244 -0.01(-18.21%)
Mar 21, 2025 0.0690 0.0691 0.0635 0.0670 20,010,060 -0.00(-6.03%)
Mar 20, 2025 0.0692 0.0722 0.0682 0.0713 11,755,509 +0.00(+1.86%)
Mar 19, 2025 0.0705 0.0728 0.0685 0.0700 13,419,176 -0.00(-0.71%)
Mar 18, 2025 0.0700 0.0724 0.0690 0.0705 17,646,168 -0.00(-3.69%)
Mar 17, 2025 0.0790 0.0791 0.0701 0.0732 30,362,792 -0.01(-7.11%)
Mar 14, 2025 0.0835 0.0845 0.0758 0.0788 70,324,592 -0.00(-0.76%)
Mar 13, 2025 0.0770 0.0845 0.0765 0.0794 46,212,972 +0.00(+0.13%)
Mar 12, 2025 0.0775 0.0817 0.0732 0.0793 24,833,692 -0.00(-0.25%)
Mar 11, 2025 0.0796 0.0830 0.0725 0.0795 81,854,024 +0.01(+12.77%)
Mar 10, 2025 0.0704 0.0730 0.0680 0.0705 18,078,818 -0.00(-6.00%)
Mar 07, 2025 0.0710 0.0752 0.0682 0.0750 23,127,228 +0.00(+7.14%)
Mar 06, 2025 0.0652 0.0754 0.0652 0.0700 27,249,692 +0.00(+0.72%)
Mar 05, 2025 0.0630 0.0711 0.0629 0.0695 28,745,660 +0.01(+10.49%)
Mar 04, 2025 0.0680 0.0689 0.0612 0.0629 38,369,508 -0.01(-13.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.