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 (%)
May 30, 2014 100.40 103.20 100.00 100.80 197 +0.40(+0.40%)
May 29, 2014 91.20 113.40 91.20 100.40 1,418 +8.20(+8.89%)
May 28, 2014 84.40 93.84 84.40 92.20 51 +6.60(+7.71%)
May 27, 2014 84.40 88.40 84.40 85.60 466 +0.60(+0.71%)
May 23, 2014 89.60 85.00 85.00 85.00 575 +3.28(+4.01%)
May 22, 2014 82.40 82.40 81.72 81.72 48 -0.28(-0.34%)
May 21, 2014 85.40 85.40 81.80 82.00 161 -2.20(-2.61%)
May 20, 2014 83.80 87.80 83.20 84.20 623 +0.20(+0.24%)
May 19, 2014 80.80 86.78 80.80 84.00 118 -0.80(-0.94%)
May 16, 2014 87.42 89.00 82.80 84.80 391 -3.80(-4.29%)
May 15, 2014 88.40 90.40 88.00 88.60 55 -2.20(-2.42%)
May 14, 2014 86.20 91.00 86.20 90.80 311 +5.40(+6.32%)
May 13, 2014 85.20 88.40 85.00 85.40 238 +2.20(+2.64%)
May 12, 2014 90.80 90.80 81.82 83.20 397 -1.60(-1.89%)
May 09, 2014 83.20 91.00 83.20 84.80 471 +3.80(+4.69%)
May 08, 2014 94.20 95.80 80.00 81.00 6,063 -14.80(-15.45%)
May 07, 2014 101.60 101.60 88.40 95.80 1,012 +2.00(+2.13%)
May 06, 2014 93.58 95.00 93.58 93.80 54 -1.20(-1.26%)
May 05, 2014 93.00 97.20 92.80 95.00 205 +1.80(+1.93%)
May 02, 2014 97.40 97.40 91.60 93.20 352 -4.80(-4.90%)
May 01, 2014 95.62 101.80 93.60 98.00 628 +5.00(+5.38%)
Apr 30, 2014 99.60 99.60 92.00 93.00 779 -3.40(-3.53%)
Apr 29, 2014 95.80 108.46 94.20 96.40 1,109 +1.60(+1.69%)
Apr 28, 2014 107.00 107.00 94.00 94.80 3,260 -4.00(-4.05%)
Apr 25, 2014 96.80 100.00 96.80 98.80 543 +1.20(+1.23%)
Apr 24, 2014 96.00 99.40 95.80 97.60 313 -1.60(-1.61%)
Apr 23, 2014 98.00 103.80 98.00 99.20 826 -0.80(-0.80%)
Apr 22, 2014 96.60 101.20 94.40 100.00 1,069 +5.40(+5.71%)
Apr 21, 2014 92.20 99.00 92.20 94.60 1,169 +2.38(+2.58%)
Apr 17, 2014 90.40 92.22 92.22 92.22 2,050 -1.18(-1.26%)
Apr 16, 2014 96.20 98.80 93.00 93.40 949 -3.20(-3.31%)
Apr 15, 2014 113.20 113.20 95.60 96.60 2,217 -15.40(-13.75%)
Apr 14, 2014 117.60 119.80 110.40 112.00 2,006 -6.00(-5.08%)
Apr 11, 2014 121.40 121.40 112.80 118.00 652 -2.00(-1.67%)
Apr 10, 2014 113.60 129.40 113.40 120.00 1,722 +6.20(+5.45%)
Apr 09, 2014 113.40 117.40 113.40 113.80 706 -0.60(-0.52%)
Apr 08, 2014 109.60 118.80 109.60 114.40 804 -1.60(-1.38%)
Apr 07, 2014 124.00 124.00 111.00 116.00 3,332 -8.00(-6.45%)
Apr 04, 2014 127.00 129.80 123.40 124.00 753 +0.20(+0.16%)
Apr 03, 2014 124.40 127.00 122.20 123.80 754 -0.40(-0.32%)
Apr 02, 2014 126.99 126.99 120.20 124.20 1,695 +2.60(+2.14%)
Apr 01, 2014 122.99 125.60 121.60 121.60 1,382 -1.20(-0.98%)
Mar 31, 2014 124.80 127.80 120.00 122.80 1,284 -2.00(-1.60%)
Mar 28, 2014 129.40 139.40 122.40 124.80 2,572 -2.60(-2.04%)
Mar 27, 2014 155.60 155.60 127.40 127.40 5,104 -32.60(-20.37%)
Mar 26, 2014 160.20 161.70 158.60 160.00 557 -0.80(-0.50%)
Mar 25, 2014 166.00 167.00 158.20 160.80 141 -4.40(-2.66%)
Mar 24, 2014 159.80 166.40 159.80 165.20 244 +3.00(+1.85%)
Mar 21, 2014 158.00 162.20 157.40 162.20 1,250 +4.60(+2.92%)
Mar 20, 2014 154.20 160.40 154.20 157.60 529 +2.30(+1.48%)
Mar 19, 2014 156.80 160.00 154.60 155.30 916 -1.90(-1.21%)
Mar 18, 2014 162.00 164.00 157.20 157.20 1,009 -5.80(-3.56%)
Mar 17, 2014 168.40 168.80 160.20 163.00 349 -2.60(-1.57%)
Mar 14, 2014 163.20 165.60 161.00 165.60 289 +4.60(+2.86%)
Mar 13, 2014 169.60 169.60 156.20 161.00 612 -8.80(-5.18%)
Mar 12, 2014 171.60 173.00 164.00 169.80 326 -1.40(-0.82%)
Mar 11, 2014 174.80 179.80 167.40 171.20 1,834 -2.20(-1.27%)
Mar 10, 2014 167.40 175.40 167.40 173.40 133 +6.00(+3.58%)
Mar 07, 2014 174.20 174.20 164.10 167.40 163 -7.40(-4.23%)
Mar 06, 2014 176.80 178.00 174.00 174.80 608 -0.80(-0.46%)
Mar 05, 2014 162.80 176.40 160.00 175.60 2,299 +10.20(+6.17%)
Mar 04, 2014 162.40 165.40 160.20 165.40 88 +5.00(+3.12%)
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.