Skip to main content

Digital Ally Inc (NQ: DGLY )

2.520 -0.050 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.80 24.20 23.40 24.20 15,712 +0.80(+3.42%)
Sep 29, 2021 24.40 24.80 23.40 23.40 32,764 -1.00(-4.10%)
Sep 28, 2021 25.20 25.60 24.40 24.40 17,287 -0.80(-3.17%)
Sep 27, 2021 25.20 25.70 25.00 25.20 14,797 +0.20(+0.80%)
Sep 24, 2021 25.40 25.80 25.00 25.00 25,131 -0.80(-3.10%)
Sep 23, 2021 25.40 25.80 25.30 25.80 13,224 +0.20(+0.78%)
Sep 22, 2021 26.00 26.00 25.40 25.60 17,875 -0.20(-0.78%)
Sep 21, 2021 25.00 25.80 25.00 25.80 16,272 +0.60(+2.38%)
Sep 20, 2021 24.80 25.20 24.40 25.20 46,360 -0.60(-2.33%)
Sep 17, 2021 25.80 26.20 25.60 25.80 23,150 -0.20(-0.77%)
Sep 16, 2021 26.60 26.80 25.80 26.00 24,875 -0.80(-2.99%)
Sep 15, 2021 26.40 26.80 26.00 26.80 39,119 +0.40(+1.52%)
Sep 14, 2021 27.40 27.80 26.00 26.40 38,340 -1.20(-4.35%)
Sep 13, 2021 28.80 28.80 27.21 27.60 35,179 -1.00(-3.50%)
Sep 10, 2021 28.40 28.90 27.60 28.60 32,988 +0.80(+2.88%)
Sep 09, 2021 27.00 28.60 26.80 27.80 47,763 +0.40(+1.46%)
Sep 08, 2021 27.00 27.80 26.40 27.40 53,307 +0.40(+1.48%)
Sep 07, 2021 27.20 30.90 26.20 27.00 233,389 -0.40(-1.46%)
Sep 03, 2021 27.40 28.00 27.20 27.40 27,525 -0.20(-0.72%)
Sep 02, 2021 27.20 28.40 27.20 27.60 38,584 +0.20(+0.73%)
Sep 01, 2021 27.80 30.20 27.00 27.40 114,648 -0.40(-1.44%)
Aug 31, 2021 28.00 28.80 27.60 27.80 33,170 -0.40(-1.42%)
Aug 30, 2021 26.60 29.40 26.60 28.20 88,140 +1.60(+6.02%)
Aug 27, 2021 26.20 27.00 26.20 26.60 29,359 +0.20(+0.76%)
Aug 26, 2021 26.40 27.34 26.00 26.40 27,558 -0.40(-1.49%)
Aug 25, 2021 26.80 27.40 26.40 26.80 34,603 +0.00(+0.00%)
Aug 24, 2021 26.40 27.15 26.20 26.80 29,477 +0.80(+3.08%)
Aug 23, 2021 26.40 27.20 26.00 26.00 31,695 -0.40(-1.52%)
Aug 20, 2021 26.60 26.90 25.60 26.40 26,670 +0.20(+0.76%)
Aug 19, 2021 26.80 27.60 25.80 26.20 49,518 -1.20(-4.38%)
Aug 18, 2021 25.80 27.80 25.20 27.40 46,111 +1.40(+5.38%)
Aug 17, 2021 27.00 27.40 26.00 26.00 54,599 -1.60(-5.80%)
Aug 16, 2021 28.00 28.40 27.20 27.60 38,756 -1.00(-3.50%)
Aug 13, 2021 28.40 29.20 28.20 28.60 40,356 +0.00(+0.00%)
Aug 12, 2021 28.60 29.20 28.40 28.60 20,804 -0.80(-2.72%)
Aug 11, 2021 29.60 29.60 28.20 29.40 37,947 +0.20(+0.68%)
Aug 10, 2021 30.20 30.60 28.80 29.20 80,199 -1.20(-3.95%)
Aug 09, 2021 30.80 31.00 30.20 30.40 42,832 -0.20(-0.65%)
Aug 06, 2021 31.00 31.00 30.40 30.60 38,857 -0.40(-1.29%)
Aug 05, 2021 30.80 31.20 30.40 31.00 23,759 +0.20(+0.65%)
Aug 04, 2021 31.40 31.60 30.20 30.80 42,191 -0.40(-1.28%)
Aug 03, 2021 31.60 33.00 31.20 31.20 107,102 -1.00(-3.11%)
Aug 02, 2021 31.80 32.60 31.40 32.20 35,295 +0.40(+1.26%)
Jul 30, 2021 31.80 32.00 31.40 31.80 26,150 +0.00(+0.00%)
Jul 29, 2021 31.80 32.20 31.40 31.80 19,552 +0.60(+1.92%)
Jul 28, 2021 31.00 31.80 30.80 31.20 23,604 +0.20(+0.65%)
Jul 27, 2021 31.07 32.40 30.60 31.00 45,265 -0.40(-1.27%)
Jul 26, 2021 31.24 31.80 30.90 31.40 26,576 -0.20(-0.63%)
Jul 23, 2021 31.80 32.00 31.20 31.60 20,704 -0.40(-1.25%)
Jul 22, 2021 33.00 33.00 31.60 32.00 14,512 -1.00(-3.03%)
Jul 21, 2021 32.00 33.20 31.80 33.00 41,068 +0.40(+1.23%)
Jul 20, 2021 31.40 32.60 30.80 32.60 43,916 +1.40(+4.49%)
Jul 19, 2021 31.00 31.40 30.00 31.20 74,238 -0.60(-1.89%)
Jul 16, 2021 32.80 32.80 31.60 31.80 30,093 -0.20(-0.62%)
Jul 15, 2021 32.40 32.40 31.60 32.00 61,751 -0.20(-0.62%)
Jul 14, 2021 32.80 32.80 32.00 32.20 54,803 -0.60(-1.83%)
Jul 13, 2021 33.60 34.00 32.60 32.80 77,116 -1.00(-2.96%)
Jul 12, 2021 34.00 35.50 33.40 33.80 110,377 -1.20(-3.43%)
Jul 09, 2021 33.80 35.00 33.20 35.00 73,212 +1.60(+4.79%)
Jul 08, 2021 33.20 34.13 32.60 33.40 51,404 -0.20(-0.60%)
Jul 07, 2021 35.60 35.80 33.00 33.60 121,410 -1.20(-3.45%)
Jul 06, 2021 35.00 36.60 34.40 34.80 126,461 +0.00(+0.00%)
Jul 02, 2021 35.80 35.80 34.40 34.80 41,189 -0.40(-1.14%)
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.