Skip to main content

Digital Ally Inc (NQ: DGLY )

2.520 -0.050 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.80 35.60 33.60 34.80 109,144 +0.20(+0.58%)
May 27, 2021 33.20 36.20 33.00 34.60 406,207 +1.00(+2.98%)
May 26, 2021 32.80 34.20 32.40 33.60 170,516 +1.00(+3.07%)
May 25, 2021 33.00 35.80 32.40 32.60 240,287 -0.40(-1.21%)
May 24, 2021 34.00 34.40 32.60 33.00 48,253 -1.00(-2.94%)
May 21, 2021 34.40 34.60 33.40 34.00 69,970 -0.40(-1.16%)
May 20, 2021 33.00 35.60 32.60 34.40 118,097 +1.00(+2.99%)
May 19, 2021 32.60 33.60 32.40 33.40 78,881 -0.60(-1.76%)
May 18, 2021 33.20 34.80 32.80 34.00 71,327 +0.00(+0.00%)
May 17, 2021 33.00 34.20 32.80 34.00 64,032 +0.60(+1.80%)
May 14, 2021 32.00 34.00 32.00 33.40 57,628 +1.20(+3.73%)
May 13, 2021 32.80 33.00 31.20 32.20 76,755 +0.00(+0.00%)
May 12, 2021 33.20 33.80 32.20 32.20 97,191 -1.80(-5.29%)
May 11, 2021 32.60 34.00 32.20 34.00 132,724 +0.00(+0.00%)
May 10, 2021 33.60 38.80 33.40 34.00 477,355 -0.20(-0.58%)
May 07, 2021 34.80 35.10 33.80 34.20 60,742 +0.20(+0.59%)
May 06, 2021 35.80 36.00 33.80 34.00 107,516 -2.20(-6.08%)
May 05, 2021 37.80 38.00 35.80 36.20 177,280 -1.00(-2.69%)
May 04, 2021 37.00 39.00 35.80 37.20 208,004 -1.40(-3.63%)
May 03, 2021 36.40 42.00 35.40 38.60 1,202,589 +2.60(+7.22%)
Apr 30, 2021 35.80 36.80 35.60 36.00 94,540 -0.80(-2.17%)
Apr 29, 2021 36.20 37.40 35.00 36.80 118,662 -0.20(-0.54%)
Apr 28, 2021 35.00 37.20 35.00 37.00 155,093 +2.00(+5.71%)
Apr 27, 2021 36.60 37.20 34.60 35.00 159,268 -1.20(-3.31%)
Apr 26, 2021 34.20 36.60 34.00 36.20 219,130 +1.60(+4.62%)
Apr 23, 2021 34.20 35.40 33.80 34.60 252,940 +0.60(+1.76%)
Apr 22, 2021 34.60 35.40 33.60 34.00 170,593 -0.20(-0.58%)
Apr 21, 2021 33.20 34.80 32.60 34.20 338,881 -4.60(-11.86%)
Apr 20, 2021 36.00 38.80 35.00 38.80 1,204,743 +2.80(+7.78%)
Apr 19, 2021 33.60 37.80 33.40 36.00 634,894 +2.80(+8.43%)
Apr 16, 2021 34.20 34.40 33.00 33.20 93,795 -0.60(-1.78%)
Apr 15, 2021 34.40 35.20 33.20 33.80 120,261 -1.00(-2.87%)
Apr 14, 2021 35.00 36.00 34.40 34.80 111,777 -0.60(-1.69%)
Apr 13, 2021 38.20 38.80 35.40 35.40 326,446 -5.20(-12.81%)
Apr 12, 2021 35.40 41.00 33.80 40.60 965,973 +6.00(+17.34%)
Apr 09, 2021 36.20 36.20 34.40 34.60 62,260 -1.60(-4.42%)
Apr 08, 2021 36.00 37.00 34.60 36.20 111,349 -0.20(-0.55%)
Apr 07, 2021 35.20 36.60 35.00 36.40 147,648 +1.80(+5.20%)
Apr 06, 2021 34.40 35.20 33.60 34.60 57,931 +0.20(+0.58%)
Apr 05, 2021 36.00 36.20 34.00 34.40 126,876 -0.20(-0.58%)
Apr 01, 2021 32.60 35.40 32.20 34.60 208,525 +2.00(+6.13%)
Mar 31, 2021 33.60 34.20 32.20 32.60 200,597 -2.00(-5.78%)
Mar 30, 2021 33.00 36.20 31.60 34.60 640,502 +1.00(+2.98%)
Mar 29, 2021 33.60 34.00 32.20 33.60 142,082 +0.20(+0.60%)
Mar 26, 2021 34.60 35.00 32.60 33.40 145,845 -1.60(-4.57%)
Mar 25, 2021 34.00 36.20 32.80 35.00 228,717 +0.00(+0.00%)
Mar 24, 2021 36.60 37.20 34.60 35.00 125,834 -1.20(-3.31%)
Mar 23, 2021 37.40 40.80 35.60 36.20 477,416 -1.00(-2.69%)
Mar 22, 2021 37.80 38.20 36.80 37.20 104,160 +0.40(+1.09%)
Mar 19, 2021 38.00 39.00 36.80 36.80 111,940 -0.80(-2.13%)
Mar 18, 2021 39.60 39.80 37.40 37.60 75,744 -2.00(-5.05%)
Mar 17, 2021 38.20 40.80 37.80 39.60 94,377 +0.60(+1.54%)
Mar 16, 2021 41.60 41.60 37.60 39.00 212,788 -2.00(-4.88%)
Mar 15, 2021 40.20 41.60 39.40 41.00 100,178 +1.20(+3.02%)
Mar 12, 2021 38.00 40.60 37.80 39.80 115,570 +0.00(+0.00%)
Mar 11, 2021 39.00 40.00 38.20 39.80 171,455 +1.00(+2.58%)
Mar 10, 2021 38.40 39.60 37.00 38.80 211,232 +1.20(+3.19%)
Mar 09, 2021 38.00 39.40 36.40 37.60 165,754 +0.40(+1.08%)
Mar 08, 2021 34.60 40.80 34.60 37.20 763,251 +2.40(+6.90%)
Mar 05, 2021 34.60 35.20 30.20 34.80 275,630 +0.80(+2.35%)
Mar 04, 2021 38.40 39.00 33.20 34.00 352,732 -5.00(-12.82%)
Mar 03, 2021 40.60 42.40 38.20 39.00 332,634 -2.00(-4.88%)
Mar 02, 2021 43.00 43.00 40.40 41.00 354,301 +0.00(+0.00%)
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.