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

Digital Ally Inc (NQ: DGLY )

2.190 +0.200 (+10.05%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 30, 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 (%)
Nov 30, 2022 6.200 6.540 6.200 6.352 7,506 -0.16(-2.49%)
Nov 29, 2022 6.400 6.600 6.150 6.514 6,341 +0.01(+0.22%)
Nov 28, 2022 6.400 6.600 6.062 6.500 6,617 -0.04(-0.61%)
Nov 25, 2022 6.580 6.664 6.400 6.540 2,551 -0.05(-0.70%)
Nov 23, 2022 6.800 6.820 6.400 6.586 16,117 -0.25(-3.71%)
Nov 22, 2022 7.000 7.200 6.800 6.840 8,857 -0.20(-2.84%)
Nov 21, 2022 7.332 7.400 7.040 7.040 6,598 -0.31(-4.27%)
Nov 18, 2022 8.000 8.000 7.114 7.354 5,328 -0.25(-3.34%)
Nov 17, 2022 7.400 7.840 7.040 7.608 9,877 +0.21(+2.89%)
Nov 16, 2022 7.600 7.660 7.090 7.394 7,291 -0.07(-0.94%)
Nov 15, 2022 7.400 7.500 7.140 7.464 12,428 +0.30(+4.19%)
Nov 14, 2022 7.600 7.684 7.040 7.164 8,518 -0.20(-2.74%)
Nov 11, 2022 6.980 7.600 6.900 7.366 16,999 +0.38(+5.41%)
Nov 10, 2022 7.000 7.256 6.800 6.988 16,687 -0.01(-0.17%)
Nov 09, 2022 7.430 7.504 6.950 7.000 20,008 -0.66(-8.62%)
Nov 08, 2022 7.548 7.960 7.400 7.660 21,384 +0.39(+5.34%)
Nov 07, 2022 6.884 9.400 6.884 7.272 66,910 +0.41(+5.97%)
Nov 04, 2022 6.800 6.998 6.800 6.862 4,601 +0.02(+0.29%)
Nov 03, 2022 7.000 7.176 6.832 6.842 9,543 -0.08(-1.18%)
Nov 02, 2022 6.870 7.040 6.842 6.924 5,215 -0.01(-0.14%)
Nov 01, 2022 7.164 7.200 6.820 6.934 13,549 -0.07(-0.94%)
Oct 31, 2022 7.052 7.200 7.000 7.000 17,413 -0.05(-0.74%)
Oct 28, 2022 6.800 7.090 6.800 7.052 7,195 +0.19(+2.80%)
Oct 27, 2022 7.010 7.260 6.800 6.860 20,531 -0.14(-2.03%)
Oct 26, 2022 7.200 7.200 6.812 7.002 11,659 +0.06(+0.86%)
Oct 25, 2022 7.200 7.574 6.864 6.942 16,618 -0.27(-3.72%)
Oct 24, 2022 7.620 7.964 7.210 7.210 16,013 -0.69(-8.78%)
Oct 21, 2022 8.360 8.394 7.648 7.904 9,391 -0.30(-3.61%)
Oct 20, 2022 8.348 8.528 8.200 8.200 6,559 -0.16(-1.94%)
Oct 19, 2022 8.600 8.534 8.340 8.362 3,815 -0.17(-2.02%)
Oct 18, 2022 8.800 8.800 8.354 8.534 3,614 +0.18(+2.15%)
Oct 17, 2022 8.220 8.740 8.200 8.354 3,934 +0.06(+0.70%)
Oct 14, 2022 8.420 8.758 8.100 8.296 5,268 -0.10(-1.24%)
Oct 13, 2022 8.004 9.000 8.000 8.400 9,450 -0.20(-2.37%)
Oct 12, 2022 8.566 9.498 8.566 8.604 5,554 -0.14(-1.56%)
Oct 11, 2022 9.170 9.400 8.412 8.740 5,100 -0.29(-3.17%)
Oct 10, 2022 9.200 9.560 8.420 9.026 3,208 +0.00(+0.04%)
Oct 07, 2022 9.000 9.202 8.802 9.022 3,369 -0.34(-3.65%)
Oct 06, 2022 9.398 9.432 9.000 9.364 5,221 +0.16(+1.78%)
Oct 05, 2022 9.600 9.600 9.000 9.200 3,963 -0.02(-0.24%)
Oct 04, 2022 8.800 9.400 8.560 9.222 5,088 +0.33(+3.73%)
Oct 03, 2022 9.040 9.100 8.402 8.890 11,513 -0.23(-2.56%)
Sep 30, 2022 9.200 9.600 9.050 9.124 12,528 -0.21(-2.27%)
Sep 29, 2022 9.600 9.800 9.100 9.336 7,590 -0.44(-4.54%)
Sep 28, 2022 9.400 10.00 9.216 9.780 9,623 +0.46(+4.89%)
Sep 27, 2022 9.600 9.900 9.252 9.324 6,201 -0.18(-1.89%)
Sep 26, 2022 9.300 9.916 9.204 9.504 11,906 +0.14(+1.47%)
Sep 23, 2022 9.600 9.800 9.000 9.366 19,481 -0.44(-4.45%)
Sep 22, 2022 10.40 10.67 9.612 9.802 17,788 -0.70(-6.65%)
Sep 21, 2022 12.00 12.20 10.40 10.50 86,413 -1.45(-12.12%)
Sep 20, 2022 11.43 12.45 11.21 11.95 165,215 +0.16(+1.37%)
Sep 19, 2022 11.80 12.10 11.20 11.79 15,513 -0.61(-4.95%)
Sep 16, 2022 10.49 12.64 10.20 12.40 103,238 +1.66(+15.48%)
Sep 15, 2022 10.78 11.00 10.37 10.74 5,364 -0.07(-0.61%)
Sep 14, 2022 11.20 11.36 10.80 10.80 7,882 -0.40(-3.54%)
Sep 13, 2022 11.20 11.41 11.00 11.20 8,525 +0.00(+0.00%)
Sep 12, 2022 11.40 11.41 11.10 11.20 6,579 -0.18(-1.60%)
Sep 09, 2022 11.20 11.57 11.20 11.38 11,250 +0.31(+2.78%)
Sep 08, 2022 11.16 12.00 10.80 11.07 46,474 -0.12(-1.11%)
Sep 07, 2022 10.60 11.39 10.60 11.20 12,503 +0.43(+4.01%)
Sep 06, 2022 11.00 11.40 10.68 10.77 9,109 -0.46(-4.10%)
Sep 02, 2022 11.40 11.57 11.20 11.23 8,728 -0.02(-0.16%)
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.