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

Digital Ally Inc (NQ: DGLY )

1.965 +0.015 (+0.77%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 118.00 126.50 118.00 124.60 3,242 +7.80(+6.68%)
Sep 29, 2015 119.60 121.60 116.80 116.80 1,998 -4.60(-3.79%)
Sep 28, 2015 123.40 126.70 119.60 121.40 6,002 -6.60(-5.16%)
Sep 25, 2015 135.60 137.20 126.07 128.00 4,765 -0.80(-0.62%)
Sep 24, 2015 133.00 133.80 125.20 128.80 4,095 -7.20(-5.29%)
Sep 23, 2015 139.00 142.40 132.60 136.00 2,665 -3.60(-2.58%)
Sep 22, 2015 142.80 142.80 138.40 139.60 2,057 -5.20(-3.59%)
Sep 21, 2015 147.40 148.20 139.00 144.80 6,390 -3.20(-2.16%)
Sep 18, 2015 138.40 148.00 138.00 148.00 4,494 +7.80(+5.56%)
Sep 17, 2015 133.80 146.20 133.80 140.20 3,512 +5.40(+4.01%)
Sep 16, 2015 131.60 139.20 130.60 134.80 2,720 +2.60(+1.97%)
Sep 15, 2015 140.20 140.20 130.00 132.20 6,261 -6.60(-4.76%)
Sep 14, 2015 142.20 142.40 137.80 138.80 2,106 -3.60(-2.53%)
Sep 11, 2015 143.20 143.20 138.20 142.40 2,426 -1.40(-0.97%)
Sep 10, 2015 139.80 145.00 136.40 143.80 5,213 +0.00(+0.00%)
Sep 09, 2015 149.20 149.40 141.40 143.80 6,264 -1.40(-0.96%)
Sep 08, 2015 154.40 154.40 142.40 145.20 5,138 -9.40(-6.08%)
Sep 04, 2015 144.00 154.60 154.60 154.60 4,515 +8.60(+5.89%)
Sep 03, 2015 144.20 153.00 143.20 146.00 3,362 +1.20(+0.83%)
Sep 02, 2015 143.40 150.00 140.00 144.80 12,564 -12.60(-8.01%)
Sep 01, 2015 161.60 164.60 156.20 157.40 4,795 -9.40(-5.64%)
Aug 31, 2015 165.00 170.80 165.00 166.80 4,146 +0.20(+0.12%)
Aug 28, 2015 159.40 169.20 159.40 166.60 6,801 +4.40(+2.71%)
Aug 27, 2015 170.00 170.00 155.10 162.20 11,907 -0.60(-0.37%)
Aug 26, 2015 156.00 166.80 152.00 162.80 30,636 +13.60(+9.12%)
Aug 25, 2015 127.80 162.00 125.20 149.20 27,114 +27.00(+22.09%)
Aug 24, 2015 120.40 134.80 92.00 122.20 20,904 -12.80(-9.48%)
Aug 21, 2015 140.00 141.00 130.00 135.00 17,589 -10.20(-7.02%)
Aug 20, 2015 148.00 148.00 141.20 145.20 9,569 -2.00(-1.36%)
Aug 19, 2015 150.40 153.20 146.40 147.20 4,034 -3.00(-2.00%)
Aug 18, 2015 152.00 155.00 144.20 150.20 12,980 -5.40(-3.47%)
Aug 17, 2015 160.00 161.20 152.40 155.60 6,791 -2.40(-1.52%)
Aug 14, 2015 158.80 159.80 154.20 158.00 4,732 +0.20(+0.13%)
Aug 13, 2015 156.60 159.00 149.80 157.80 5,580 -0.20(-0.13%)
Aug 12, 2015 156.80 162.00 148.00 158.00 12,678 -1.80(-1.13%)
Aug 11, 2015 155.80 168.20 150.20 159.80 12,898 -0.20(-0.12%)
Aug 10, 2015 164.00 164.80 139.80 160.00 41,065 -3.00(-1.84%)
Aug 07, 2015 182.00 183.00 161.00 163.00 27,198 -22.60(-12.18%)
Aug 06, 2015 197.60 197.60 182.20 185.60 14,587 -13.00(-6.55%)
Aug 05, 2015 205.00 205.40 196.20 198.60 9,333 -5.20(-2.55%)
Aug 04, 2015 205.00 207.80 197.60 203.80 13,760 +7.80(+3.98%)
Aug 03, 2015 221.60 221.60 194.40 196.00 14,668 -24.60(-11.15%)
Jul 31, 2015 225.40 230.00 211.40 220.60 13,854 -4.40(-1.96%)
Jul 30, 2015 222.20 233.40 218.00 225.00 18,567 +5.40(+2.46%)
Jul 29, 2015 224.20 224.20 206.50 219.60 12,003 +7.60(+3.58%)
Jul 28, 2015 216.80 217.00 203.00 212.00 13,499 -4.00(-1.85%)
Jul 27, 2015 216.60 217.23 207.10 216.00 8,824 -5.20(-2.35%)
Jul 24, 2015 229.40 234.63 215.00 221.20 8,662 -4.20(-1.86%)
Jul 23, 2015 234.20 260.00 222.00 225.40 34,078 -9.20(-3.92%)
Jul 22, 2015 240.80 243.80 227.60 234.60 9,063 -9.20(-3.77%)
Jul 21, 2015 245.80 247.40 241.60 243.80 4,481 +2.20(+0.91%)
Jul 20, 2015 256.80 257.00 240.40 241.60 9,936 -15.40(-5.99%)
Jul 17, 2015 268.00 268.00 250.90 257.00 11,373 -13.20(-4.89%)
Jul 16, 2015 264.00 270.20 262.00 270.20 5,404 +7.20(+2.74%)
Jul 15, 2015 264.20 267.60 254.00 263.00 9,872 -1.80(-0.68%)
Jul 14, 2015 270.20 270.20 262.01 264.80 6,724 -4.20(-1.56%)
Jul 13, 2015 264.40 271.02 263.88 269.00 2,204 +5.20(+1.97%)
Jul 10, 2015 267.40 267.40 261.40 263.80 2,206 -0.40(-0.15%)
Jul 09, 2015 265.40 267.60 261.00 264.20 4,899 +3.00(+1.15%)
Jul 08, 2015 264.00 270.80 260.00 261.20 3,248 -4.00(-1.51%)
Jul 07, 2015 271.00 272.42 261.80 265.20 6,778 -3.60(-1.34%)
Jul 06, 2015 262.80 271.00 258.00 268.80 6,794 +2.20(+0.83%)
Jul 02, 2015 276.00 266.60 266.60 266.60 5,380 -9.80(-3.55%)
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.