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 27, 2013 304.00 307.00 292.00 295.80 0 +4.80(+1.65%)
Sep 26, 2013 298.00 302.88 290.20 291.00 0 +0.00(+0.00%)
Sep 25, 2013 284.00 298.00 284.00 291.00 0 +7.00(+2.46%)
Sep 24, 2013 275.00 297.60 272.20 284.00 0 +6.80(+2.45%)
Sep 23, 2013 287.60 287.60 270.20 277.20 0 -10.40(-3.62%)
Sep 20, 2013 294.00 316.58 282.00 287.60 0 -3.60(-1.24%)
Sep 19, 2013 268.20 291.20 261.40 291.20 0 +17.80(+6.51%)
Sep 18, 2013 280.00 285.40 269.00 273.40 0 -12.00(-4.20%)
Sep 17, 2013 325.40 328.00 282.02 285.40 0 -39.00(-12.02%)
Sep 16, 2013 328.20 334.80 320.00 324.40 0 -2.20(-0.67%)
Sep 13, 2013 333.60 337.85 315.22 326.60 0 -6.00(-1.80%)
Sep 12, 2013 332.60 336.00 310.00 332.60 0 +0.80(+0.24%)
Sep 11, 2013 340.20 349.38 310.20 331.80 0 +4.80(+1.47%)
Sep 10, 2013 308.00 334.40 300.20 327.00 0 +27.59(+9.22%)
Sep 09, 2013 265.00 304.60 265.00 299.41 0 +45.81(+18.06%)
Sep 06, 2013 277.20 290.00 248.00 253.60 0 -21.40(-7.78%)
Sep 05, 2013 226.60 276.00 221.40 275.00 13,818 +53.20(+23.99%)
Sep 04, 2013 229.80 245.00 220.74 221.80 0 -12.00(-5.13%)
Sep 03, 2013 229.00 250.00 220.00 233.80 0 +9.80(+4.38%)
Aug 30, 2013 206.20 225.00 197.00 224.00 0 +18.40(+8.95%)
Aug 29, 2013 185.00 229.00 185.00 205.60 0 +20.20(+10.90%)
Aug 28, 2013 168.00 189.41 166.80 185.40 0 +17.60(+10.49%)
Aug 27, 2013 168.00 176.36 165.00 167.80 0 -1.40(-0.83%)
Aug 26, 2013 173.60 173.60 165.00 169.20 0 -3.80(-2.20%)
Aug 23, 2013 177.00 179.80 170.40 173.00 0 -5.00(-2.81%)
Aug 22, 2013 171.80 179.00 170.00 178.00 0 +5.40(+3.13%)
Aug 21, 2013 172.40 176.00 172.40 172.60 0 -2.40(-1.37%)
Aug 20, 2013 170.40 175.00 169.00 175.00 0 +5.00(+2.94%)
Aug 19, 2013 170.20 179.98 170.00 170.00 0 -9.40(-5.24%)
Aug 16, 2013 178.80 180.00 178.80 179.40 0 +3.40(+1.93%)
Aug 15, 2013 183.80 184.40 169.00 176.00 1,075 -9.00(-4.86%)
Aug 14, 2013 185.40 185.40 172.80 185.00 0 -0.40(-0.22%)
Aug 13, 2013 185.40 185.40 184.00 185.40 21 +2.00(+1.09%)
Aug 12, 2013 180.20 185.00 180.20 183.40 352 +3.76(+2.09%)
Aug 09, 2013 173.60 184.40 173.60 179.64 506 -3.56(-1.94%)
Aug 08, 2013 183.20 184.80 175.00 183.20 415 +0.20(+0.11%)
Aug 07, 2013 169.80 187.00 169.80 183.00 169 +1.00(+0.55%)
Aug 06, 2013 180.40 185.00 180.00 182.00 449 +4.01(+2.25%)
Aug 05, 2013 179.80 189.66 176.30 177.99 2,643 +4.99(+2.89%)
Aug 02, 2013 166.20 175.80 164.40 173.00 199 +7.00(+4.22%)
Aug 01, 2013 163.80 169.00 163.80 166.00 222 +0.00(+0.00%)
Jul 31, 2013 173.80 173.80 161.00 166.00 0 -6.00(-3.49%)
Jul 30, 2013 164.40 172.20 162.00 172.00 0 +6.00(+3.61%)
Jul 29, 2013 161.60 177.27 147.00 166.00 0 +6.00(+3.75%)
Jul 26, 2013 160.00 165.00 156.06 160.00 0 +0.00(+0.00%)
Jul 25, 2013 160.00 160.00 160.00 160.00 0 +0.00(+0.00%)
Jul 24, 2013 163.00 170.00 155.00 160.00 0 -2.40(-1.48%)
Jul 23, 2013 152.40 162.40 152.40 162.40 0 +12.40(+8.27%)
Jul 22, 2013 149.40 162.24 149.20 150.00 0 +5.60(+3.88%)
Jul 19, 2013 149.60 150.00 142.00 144.40 0 -3.60(-2.43%)
Jul 18, 2013 147.00 148.80 146.40 148.00 0 -2.00(-1.33%)
Jul 17, 2013 149.60 150.00 149.58 150.00 185 -1.00(-0.66%)
Jul 16, 2013 151.00 154.20 145.40 151.00 0 -1.40(-0.92%)
Jul 15, 2013 149.20 153.00 146.40 152.40 0 +7.60(+5.25%)
Jul 12, 2013 149.20 155.00 143.60 144.80 0 -4.12(-2.77%)
Jul 11, 2013 149.40 152.00 143.94 148.92 0 -1.08(-0.72%)
Jul 10, 2013 148.40 150.00 148.40 150.00 0 -0.02(-0.01%)
Jul 09, 2013 150.40 150.40 149.20 150.02 0 +0.22(+0.15%)
Jul 08, 2013 152.00 159.80 142.30 149.80 0 -0.20(-0.13%)
Jul 05, 2013 149.00 156.60 140.80 150.00 0 +2.20(+1.49%)
Jul 03, 2013 138.40 152.20 138.40 147.80 0 +8.20(+5.87%)
Jul 02, 2013 140.80 140.80 126.40 139.60 0 -0.80(-0.57%)
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.