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 30, 2014 328.20 356.40 315.00 320.40 28,174 -15.40(-4.59%)
Sep 29, 2014 331.00 335.72 321.00 335.80 39,461 -16.80(-4.76%)
Sep 26, 2014 357.60 404.00 345.76 352.60 183,644 +51.00(+16.91%)
Sep 25, 2014 323.20 325.20 301.40 301.60 21,784 -23.20(-7.14%)
Sep 24, 2014 326.40 349.56 324.80 324.80 28,620 -5.80(-1.75%)
Sep 23, 2014 322.60 363.75 322.00 330.60 46,513 +0.20(+0.06%)
Sep 22, 2014 326.20 337.00 321.40 330.40 26,240 -4.40(-1.31%)
Sep 19, 2014 351.00 368.40 331.00 334.80 52,323 -25.00(-6.95%)
Sep 18, 2014 369.60 387.60 352.40 359.80 41,761 -16.20(-4.31%)
Sep 17, 2014 378.40 390.00 365.10 376.00 33,507 -19.80(-5.00%)
Sep 16, 2014 363.20 413.00 362.80 395.80 80,762 +22.80(+6.11%)
Sep 15, 2014 430.00 436.91 370.20 373.00 59,718 -67.00(-15.23%)
Sep 12, 2014 462.40 466.00 432.20 440.00 43,318 -22.00(-4.76%)
Sep 11, 2014 475.40 507.20 450.40 462.00 147,772 +21.40(+4.86%)
Sep 10, 2014 457.40 482.00 425.00 440.60 78,142 -21.40(-4.63%)
Sep 09, 2014 461.40 508.40 453.82 462.00 63,385 -18.60(-3.87%)
Sep 08, 2014 469.00 535.60 446.80 480.60 193,371 -24.80(-4.91%)
Sep 05, 2014 493.20 515.00 465.00 505.40 134,805 -16.40(-3.14%)
Sep 04, 2014 530.00 554.60 485.00 521.80 360,283 +61.00(+13.24%)
Sep 03, 2014 562.40 598.40 458.40 460.80 380,236 -207.40(-31.04%)
Sep 02, 2014 446.80 671.80 442.40 668.20 1,068,585 +295.00(+79.05%)
Aug 29, 2014 347.40 397.20 346.40 373.20 801,535 +59.60(+19.01%)
Aug 28, 2014 280.00 316.40 273.40 313.60 655,633 +83.80(+36.47%)
Aug 27, 2014 262.40 291.00 225.20 229.80 321,167 -55.80(-19.54%)
Aug 26, 2014 298.00 317.00 268.40 285.60 755,670 +35.60(+14.24%)
Aug 25, 2014 181.00 285.00 175.00 250.00 1,204,074 +91.20(+57.43%)
Aug 22, 2014 142.20 173.00 142.00 158.80 385,520 +18.60(+13.27%)
Aug 21, 2014 124.60 160.00 114.00 140.20 370,838 +24.40(+21.07%)
Aug 20, 2014 156.80 176.60 112.40 115.80 438,233 -25.80(-18.22%)
Aug 19, 2014 74.40 141.80 74.40 141.60 140,145 +68.60(+93.97%)
Aug 18, 2014 71.20 76.00 69.20 73.00 10,180 +6.00(+8.96%)
Aug 15, 2014 66.00 69.20 65.40 67.00 5,484 +2.00(+3.08%)
Aug 14, 2014 66.00 72.00 63.20 65.00 15,039 -15.80(-19.55%)
Aug 13, 2014 78.60 81.80 78.40 80.80 3,534 +0.40(+0.50%)
Aug 12, 2014 81.00 83.60 77.80 80.40 1,650 -0.20(-0.25%)
Aug 11, 2014 74.40 84.60 73.40 80.60 5,557 +4.00(+5.22%)
Aug 08, 2014 70.40 85.80 70.40 76.60 19,239 +7.00(+10.06%)
Aug 07, 2014 72.00 72.60 67.00 69.60 3,224 -2.40(-3.33%)
Aug 06, 2014 74.40 77.60 71.00 72.00 2,501 -4.00(-5.26%)
Aug 05, 2014 71.00 77.60 70.60 76.00 4,211 +4.60(+6.44%)
Aug 04, 2014 79.00 79.00 70.20 71.40 3,911 -2.80(-3.77%)
Aug 01, 2014 79.00 79.80 72.60 74.20 6,973 -2.60(-3.39%)
Jul 31, 2014 81.80 81.80 76.00 76.80 7,450 -5.20(-6.34%)
Jul 30, 2014 82.20 90.80 80.40 82.00 9,939 -0.60(-0.73%)
Jul 29, 2014 85.00 88.60 82.00 82.60 5,779 -5.20(-5.92%)
Jul 28, 2014 87.80 92.60 87.20 87.80 2,727 -1.20(-1.35%)
Jul 25, 2014 95.00 96.80 84.20 89.00 11,200 -7.00(-7.29%)
Jul 24, 2014 94.68 97.00 91.40 96.00 11,401 +2.80(+3.00%)
Jul 23, 2014 93.80 101.00 91.40 93.20 18,692 -1.20(-1.27%)
Jul 22, 2014 98.00 98.00 91.40 94.40 9,954 -0.80(-0.84%)
Jul 21, 2014 99.00 102.80 94.98 95.20 18,479 -6.20(-6.11%)
Jul 18, 2014 101.00 109.00 97.70 101.40 15,651 -1.20(-1.17%)
Jul 17, 2014 96.00 116.80 95.81 102.60 78,882 +2.80(+2.81%)
Jul 16, 2014 107.00 109.60 98.00 99.80 26,698 -4.60(-4.41%)
Jul 15, 2014 104.00 131.40 100.60 104.40 85,495 +0.00(+0.00%)
Jul 14, 2014 134.80 134.80 103.60 104.40 87,132 -18.60(-15.12%)
Jul 11, 2014 155.80 185.60 122.80 123.00 591,124 -21.60(-14.94%)
Jul 10, 2014 66.00 188.80 65.57 144.60 313,595 +81.00(+127.36%)
Jul 09, 2014 63.80 65.00 62.20 63.60 115 +0.00(+0.00%)
Jul 08, 2014 64.04 67.21 63.40 63.60 502 -1.00(-1.55%)
Jul 07, 2014 66.00 68.00 63.00 64.60 1,504 -1.40(-2.12%)
Jul 03, 2014 65.40 66.00 66.00 66.00 925 +0.80(+1.23%)
Jul 02, 2014 64.00 65.80 63.20 65.20 547 +2.40(+3.82%)
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.