Skip to main content

Digital Ally Inc (NQ: DGLY )

2.120 +0.010 (+0.47%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 2.140 2.200 2.110 2.120 2,773 +0.01(+0.47%)
Apr 22, 2024 2.100 2.150 2.058 2.110 6,870 -0.02(-0.94%)
Apr 19, 2024 2.150 2.170 2.107 2.130 4,213 -0.03(-1.39%)
Apr 18, 2024 2.360 2.355 2.150 2.160 4,554 -0.03(-1.37%)
Apr 17, 2024 2.280 2.283 2.170 2.190 1,072 -0.02(-1.13%)
Apr 16, 2024 2.210 2.270 2.160 2.215 4,124 +0.00(+0.23%)
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 6,168 +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.