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 29, 2015 308.00 310.00 295.40 297.80 10,680 -4.20(-1.39%)
May 28, 2015 306.80 308.80 299.20 302.00 14,176 +10.20(+3.50%)
May 27, 2015 299.00 300.00 284.00 291.80 6,374 -3.80(-1.29%)
May 26, 2015 293.80 297.00 291.20 295.60 5,731 -1.60(-0.54%)
May 22, 2015 300.40 297.20 297.20 297.20 5,215 -2.60(-0.87%)
May 21, 2015 290.20 302.64 290.20 299.80 15,594 +6.20(+2.11%)
May 20, 2015 284.20 305.80 281.20 293.60 26,951 +3.80(+1.31%)
May 19, 2015 286.40 294.00 281.80 289.80 14,341 +1.00(+0.35%)
May 18, 2015 308.00 316.40 287.82 288.80 23,166 -20.40(-6.60%)
May 15, 2015 323.00 333.80 308.40 309.20 20,707 -11.40(-3.56%)
May 14, 2015 307.60 334.20 305.00 320.60 73,987 -45.40(-12.40%)
May 13, 2015 350.00 376.00 348.40 366.00 66,059 +18.40(+5.29%)
May 12, 2015 329.40 348.80 326.00 347.60 31,206 +13.40(+4.01%)
May 11, 2015 314.00 335.00 314.00 334.20 19,709 +17.60(+5.56%)
May 08, 2015 332.20 336.82 314.00 316.60 23,343 -12.00(-3.65%)
May 07, 2015 324.40 337.20 320.60 328.60 12,399 -3.60(-1.08%)
May 06, 2015 331.60 347.00 312.40 332.20 43,592 +5.00(+1.53%)
May 05, 2015 361.20 361.20 323.00 327.20 80,426 -34.20(-9.46%)
May 04, 2015 316.40 368.00 311.80 361.40 152,553 +57.60(+18.96%)
May 01, 2015 282.40 308.80 280.00 303.80 64,096 +24.00(+8.58%)
Apr 30, 2015 291.00 296.00 277.62 279.80 27,232 -1.80(-0.64%)
Apr 29, 2015 278.00 299.00 267.80 281.60 47,570 -0.20(-0.07%)
Apr 28, 2015 285.40 291.00 265.00 281.80 78,611 +17.60(+6.66%)
Apr 27, 2015 279.60 279.60 255.60 264.20 17,750 -13.40(-4.83%)
Apr 24, 2015 271.20 284.00 270.00 277.60 27,440 +7.80(+2.89%)
Apr 23, 2015 261.00 270.00 260.00 269.80 15,084 +7.20(+2.74%)
Apr 22, 2015 259.80 264.20 257.40 262.60 5,151 +1.60(+0.61%)
Apr 21, 2015 264.60 268.00 260.00 261.00 9,640 -3.60(-1.36%)
Apr 20, 2015 265.40 270.40 261.80 264.60 13,741 -1.20(-0.45%)
Apr 17, 2015 284.60 286.75 260.20 265.80 31,353 -9.40(-3.42%)
Apr 16, 2015 271.00 288.60 271.00 275.20 21,464 +0.00(+0.00%)
Apr 15, 2015 278.00 281.80 270.80 275.20 20,476 -0.20(-0.07%)
Apr 14, 2015 295.60 299.40 271.00 275.40 23,833 -13.20(-4.57%)
Apr 13, 2015 293.00 312.60 286.20 288.60 21,420 -0.80(-0.28%)
Apr 10, 2015 313.20 313.20 285.40 289.40 37,113 -26.00(-8.24%)
Apr 09, 2015 295.80 320.00 286.80 315.40 105,946 +35.40(+12.64%)
Apr 08, 2015 262.40 289.80 256.00 280.00 67,239 +28.00(+11.11%)
Apr 07, 2015 255.00 256.00 250.40 252.00 7,342 -1.20(-0.47%)
Apr 06, 2015 249.40 258.40 249.00 253.20 21,389 -20.40(-7.46%)
Apr 02, 2015 247.60 273.60 273.60 273.60 53,780 +25.20(+10.14%)
Apr 01, 2015 253.40 255.60 242.60 248.40 9,917 -6.60(-2.59%)
Mar 31, 2015 264.40 267.80 253.40 255.00 9,570 -12.20(-4.57%)
Mar 30, 2015 256.40 268.60 247.97 267.20 32,256 +13.80(+5.45%)
Mar 27, 2015 253.60 261.91 248.00 253.40 8,581 +0.20(+0.08%)
Mar 26, 2015 255.00 258.80 247.00 253.20 11,806 -7.20(-2.76%)
Mar 25, 2015 278.00 285.00 257.20 260.40 34,353 -20.60(-7.33%)
Mar 24, 2015 303.20 325.00 278.40 281.00 221,824 +29.60(+11.77%)
Mar 23, 2015 243.80 255.00 240.60 251.40 31,936 +15.60(+6.62%)
Mar 20, 2015 234.00 238.80 232.20 235.80 4,245 +3.00(+1.29%)
Mar 19, 2015 228.40 235.00 228.40 232.80 2,597 +2.20(+0.95%)
Mar 18, 2015 223.80 236.00 221.80 230.60 5,253 +3.20(+1.41%)
Mar 17, 2015 225.40 228.80 222.00 227.40 4,547 -1.80(-0.79%)
Mar 16, 2015 236.00 240.45 226.00 229.20 5,791 -7.60(-3.21%)
Mar 13, 2015 240.00 243.00 233.60 236.80 9,537 -10.00(-4.05%)
Mar 12, 2015 250.20 251.80 245.00 246.80 5,233 -1.80(-0.72%)
Mar 11, 2015 252.60 258.40 247.20 248.60 3,238 -7.20(-2.81%)
Mar 10, 2015 266.80 266.80 249.00 255.80 8,683 -7.80(-2.96%)
Mar 09, 2015 262.00 266.90 260.20 263.60 6,361 +7.40(+2.89%)
Mar 06, 2015 252.20 264.00 248.20 256.20 11,262 +8.60(+3.47%)
Mar 05, 2015 260.40 262.00 245.40 247.60 14,199 -16.00(-6.07%)
Mar 04, 2015 285.80 284.40 258.20 263.60 19,485 -20.80(-7.31%)
Mar 03, 2015 283.80 288.00 271.00 284.40 30,538 +14.60(+5.41%)
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.