Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.80 22.60 21.80 22.60 4,710 +0.60(+2.73%)
Apr 28, 2022 22.00 22.40 21.80 22.00 8,921 +0.00(+0.00%)
Apr 27, 2022 22.40 22.60 21.60 22.00 25,973 -0.40(-1.79%)
Apr 26, 2022 23.00 23.00 22.20 22.40 11,632 -1.00(-4.27%)
Apr 25, 2022 22.80 23.40 22.20 23.40 16,801 +0.80(+3.54%)
Apr 22, 2022 21.80 23.10 21.60 22.60 22,474 +0.60(+2.73%)
Apr 21, 2022 22.80 23.00 22.00 22.00 15,448 -0.90(-3.93%)
Apr 20, 2022 23.00 23.00 22.00 22.90 19,801 +0.10(+0.44%)
Apr 19, 2022 22.80 22.80 22.40 22.80 13,637 +0.20(+0.88%)
Apr 18, 2022 21.40 22.80 21.40 22.60 33,821 +0.80(+3.67%)
Apr 14, 2022 22.20 22.40 21.60 21.80 20,710 -0.40(-1.80%)
Apr 13, 2022 22.40 22.40 22.00 22.20 6,431 +0.00(+0.00%)
Apr 12, 2022 21.60 23.00 21.60 22.20 26,158 +1.00(+4.72%)
Apr 11, 2022 21.40 22.00 20.90 21.20 12,921 -0.40(-1.85%)
Apr 08, 2022 21.80 22.00 21.40 21.60 3,478 -0.20(-0.92%)
Apr 07, 2022 21.80 22.00 21.77 21.80 7,005 +0.20(+0.93%)
Apr 06, 2022 22.00 22.60 21.60 21.60 9,396 -1.20(-5.26%)
Apr 05, 2022 22.60 23.00 21.97 22.80 9,873 +0.60(+2.70%)
Apr 04, 2022 22.00 22.20 21.79 22.20 10,591 +0.40(+1.83%)
Apr 01, 2022 21.80 22.20 21.60 21.80 5,390 +0.00(+0.00%)
Mar 31, 2022 23.20 23.40 21.60 21.80 17,978 -1.20(-5.22%)
Mar 30, 2022 23.00 23.20 22.80 23.00 10,216 +0.00(+0.00%)
Mar 29, 2022 22.60 23.20 22.00 23.00 23,928 +0.60(+2.68%)
Mar 28, 2022 22.60 23.60 21.63 22.40 62,026 +0.50(+2.28%)
Mar 25, 2022 22.00 22.20 21.60 21.90 11,620 +0.10(+0.46%)
Mar 24, 2022 20.80 22.00 20.80 21.80 6,473 +0.60(+2.83%)
Mar 23, 2022 21.80 22.00 21.00 21.20 9,377 -0.60(-2.75%)
Mar 22, 2022 21.20 22.00 21.20 21.80 16,076 +0.40(+1.87%)
Mar 21, 2022 21.00 21.60 21.00 21.40 8,948 +0.00(+0.00%)
Mar 18, 2022 20.60 21.60 20.60 21.40 15,182 +0.60(+2.88%)
Mar 17, 2022 20.40 21.20 20.40 20.80 18,149 +0.20(+0.97%)
Mar 16, 2022 20.20 21.20 20.20 20.60 20,505 +0.60(+3.00%)
Mar 15, 2022 20.20 22.40 19.80 20.00 70,250 -0.20(-0.99%)
Mar 14, 2022 20.20 20.40 20.00 20.20 5,885 -0.20(-0.98%)
Mar 11, 2022 21.00 21.00 20.20 20.40 8,283 -0.40(-1.92%)
Mar 10, 2022 20.40 21.00 20.00 20.80 23,120 -0.20(-0.95%)
Mar 09, 2022 20.60 21.20 20.20 21.00 14,827 +0.40(+1.94%)
Mar 08, 2022 19.40 20.80 19.20 20.60 17,292 +1.39(+7.26%)
Mar 07, 2022 20.00 20.00 19.20 19.21 31,971 -0.79(-3.97%)
Mar 04, 2022 20.80 20.90 20.00 20.00 18,746 -0.80(-3.85%)
Mar 03, 2022 20.60 21.60 20.40 20.80 26,456 +0.00(+0.00%)
Mar 02, 2022 20.60 21.00 20.60 20.80 26,298 +0.40(+1.96%)
Mar 01, 2022 20.40 21.20 20.40 20.40 18,236 -0.40(-1.92%)
Feb 28, 2022 21.00 21.40 20.40 20.80 16,730 -0.20(-0.95%)
Feb 25, 2022 20.20 21.00 20.00 21.00 12,167 +0.80(+3.96%)
Feb 24, 2022 19.20 20.40 19.20 20.20 24,053 +0.00(+0.00%)
Feb 23, 2022 20.40 21.00 20.20 20.20 15,606 -0.20(-0.98%)
Feb 22, 2022 21.00 21.54 20.40 20.40 16,194 -0.80(-3.77%)
Feb 18, 2022 21.20 0 -0.90(-4.07%)
Feb 17, 2022 22.40 22.80 21.90 22.10 15,688 -0.50(-2.21%)
Feb 16, 2022 22.20 22.80 21.98 22.60 21,288 +0.60(+2.73%)
Feb 15, 2022 21.40 22.40 21.40 22.00 20,357 +0.80(+3.77%)
Feb 14, 2022 21.40 21.80 21.20 21.20 8,524 -0.80(-3.64%)
Feb 11, 2022 22.20 22.20 21.60 22.00 16,235 -0.20(-0.90%)
Feb 10, 2022 22.00 22.40 21.60 22.20 29,381 -0.20(-0.89%)
Feb 09, 2022 22.00 22.80 21.80 22.40 26,457 +0.20(+0.90%)
Feb 08, 2022 21.80 22.20 21.40 22.20 17,241 +0.60(+2.78%)
Feb 07, 2022 21.20 21.80 21.20 21.60 17,327 +0.40(+1.89%)
Feb 04, 2022 20.80 21.40 20.61 21.20 10,154 +0.20(+0.95%)
Feb 03, 2022 20.60 21.50 21.00 34,929 +0.20(+0.96%)
Feb 02, 2022 20.80 21.20 20.38 20.80 19,763 +0.20(+0.97%)
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.