Digital Ally Inc (NQ: DGLY )

1.730 USD -0.080 (-4.42%)
Official Closing Price Updated: 7:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 1.810 1.810 1.720 1.730 1,245,200 -0.08(-4.42%)
Apr 08, 2021 1.800 1.850 1.730 1.810 2,226,987 -0.01(-0.55%)
Apr 07, 2021 1.760 1.830 1.750 1.820 2,952,963 +0.09(+5.20%)
Apr 06, 2021 1.720 1.760 1.680 1.730 1,158,636 +0.01(+0.58%)
Apr 05, 2021 1.800 1.810 1.700 1.720 2,537,539 -0.01(-0.58%)
Apr 01, 2021 1.630 1.770 1.610 1.730 4,170,500 +0.10(+6.13%)
Mar 31, 2021 1.680 1.710 1.610 1.630 4,011,950 -0.10(-5.78%)
Mar 30, 2021 1.650 1.810 1.580 1.730 12,810,045 +0.05(+2.98%)
Mar 29, 2021 1.680 1.700 1.610 1.680 2,841,659 +0.01(+0.60%)
Mar 26, 2021 1.730 1.750 1.630 1.670 2,916,900 -0.08(-4.57%)
Mar 25, 2021 1.700 1.810 1.640 1.750 4,574,347 +0.00(+0.00%)
Mar 24, 2021 1.830 1.860 1.730 1.750 2,516,691 -0.06(-3.31%)
Mar 23, 2021 1.870 2.040 1.780 1.810 9,548,332 -0.05(-2.69%)
Mar 22, 2021 1.890 1.910 1.840 1.860 2,083,206 +0.02(+1.09%)
Mar 19, 2021 1.900 1.950 1.840 1.840 2,238,800 -0.04(-2.13%)
Mar 18, 2021 1.980 1.990 1.870 1.880 1,514,896 -0.10(-5.05%)
Mar 17, 2021 1.910 2.040 1.890 1.980 1,887,543 +0.03(+1.54%)
Mar 16, 2021 2.080 2.080 1.880 1.950 4,255,771 -0.10(-4.88%)
Mar 15, 2021 2.010 2.080 1.970 2.050 2,003,562 +0.06(+3.02%)
Mar 12, 2021 1.900 2.030 1.890 1.990 2,311,400 +0.00(+0.00%)
Mar 11, 2021 1.950 2.000 1.910 1.990 3,429,108 +0.05(+2.58%)
Mar 10, 2021 1.920 1.980 1.850 1.940 4,224,653 +0.06(+3.19%)
Mar 09, 2021 1.900 1.970 1.820 1.880 3,315,089 +0.02(+1.08%)
Mar 08, 2021 1.730 2.040 1.730 1.860 15,265,025 +0.12(+6.90%)
Mar 05, 2021 1.730 1.760 1.510 1.740 5,512,600 +0.04(+2.35%)
Mar 04, 2021 1.920 1.950 1.660 1.700 7,054,659 -0.25(-12.82%)
Mar 03, 2021 2.030 2.120 1.910 1.950 6,652,694 -0.10(-4.88%)
Mar 02, 2021 2.150 2.150 2.020 2.050 7,086,034 +0.00(+0.00%)
Mar 01, 2021 2.000 2.070 1.970 2.050 4,000,208 +0.13(+6.77%)
Feb 26, 2021 1.950 2.040 1.850 1.920 4,187,300 -0.07(-3.52%)
Feb 25, 2021 2.140 2.140 1.980 1.990 4,255,077 -0.16(-7.44%)
Feb 24, 2021 2.060 2.160 2.030 2.150 2,554,660 +0.12(+5.91%)
Feb 23, 2021 2.010 2.180 1.910 2.030 10,137,255 -0.21(-9.38%)
Feb 22, 2021 2.340 2.370 2.220 2.240 6,292,540 -0.15(-6.28%)
Feb 19, 2021 2.440 2.440 2.350 2.390 4,402,300 +0.00(+0.00%)
Feb 18, 2021 2.480 2.500 2.380 2.390 4,549,346 -0.13(-5.16%)
Feb 17, 2021 2.530 2.540 2.360 2.520 8,780,820 +0.00(+0.00%)
Feb 16, 2021 2.600 2.620 2.510 2.520 6,217,299 -0.05(-1.95%)
Feb 12, 2021 2.590 2.610 2.520 2.570 4,498,400 -0.01(-0.39%)
Feb 11, 2021 2.640 2.800 2.550 2.580 8,673,633 -0.07(-2.64%)
Feb 10, 2021 2.730 2.800 2.510 2.650 9,961,083 -0.04(-1.49%)
Feb 09, 2021 2.730 2.750 2.650 2.690 6,131,082 -0.05(-1.82%)
Feb 08, 2021 2.710 2.810 2.630 2.740 9,771,149 +0.07(+2.62%)
Feb 05, 2021 2.760 2.760 2.650 2.670 4,762,100 -0.06(-2.20%)
Feb 04, 2021 2.650 2.780 2.630 2.730 11,597,397 +0.16(+6.23%)
Feb 03, 2021 2.570 2.620 2.530 2.570 4,214,290 +0.00(+0.00%)
Feb 02, 2021 2.610 2.610 2.510 2.570 4,363,319 -0.02(-0.77%)
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.