Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Ally Inc (NQ: DGLY )

2.639 +0.239 (+9.95%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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 (%)
Jul 31, 2015 225.40 230.00 211.40 220.60 13,854 -4.40(-1.96%)
Jul 30, 2015 222.20 233.40 218.00 225.00 18,567 +5.40(+2.46%)
Jul 29, 2015 224.20 224.20 206.50 219.60 12,003 +7.60(+3.58%)
Jul 28, 2015 216.80 217.00 203.00 212.00 13,499 -4.00(-1.85%)
Jul 27, 2015 216.60 217.23 207.10 216.00 8,824 -5.20(-2.35%)
Jul 24, 2015 229.40 234.63 215.00 221.20 8,662 -4.20(-1.86%)
Jul 23, 2015 234.20 260.00 222.00 225.40 34,078 -9.20(-3.92%)
Jul 22, 2015 240.80 243.80 227.60 234.60 9,063 -9.20(-3.77%)
Jul 21, 2015 245.80 247.40 241.60 243.80 4,481 +2.20(+0.91%)
Jul 20, 2015 256.80 257.00 240.40 241.60 9,936 -15.40(-5.99%)
Jul 17, 2015 268.00 268.00 250.90 257.00 11,373 -13.20(-4.89%)
Jul 16, 2015 264.00 270.20 262.00 270.20 5,404 +7.20(+2.74%)
Jul 15, 2015 264.20 267.60 254.00 263.00 9,872 -1.80(-0.68%)
Jul 14, 2015 270.20 270.20 262.01 264.80 6,724 -4.20(-1.56%)
Jul 13, 2015 264.40 271.02 263.88 269.00 2,204 +5.20(+1.97%)
Jul 10, 2015 267.40 267.40 261.40 263.80 2,206 -0.40(-0.15%)
Jul 09, 2015 265.40 267.60 261.00 264.20 4,899 +3.00(+1.15%)
Jul 08, 2015 264.00 270.80 260.00 261.20 3,248 -4.00(-1.51%)
Jul 07, 2015 271.00 272.42 261.80 265.20 6,778 -3.60(-1.34%)
Jul 06, 2015 262.80 271.00 258.00 268.80 6,794 +2.20(+0.83%)
Jul 02, 2015 276.00 266.60 266.60 266.60 5,380 -9.80(-3.55%)
Jul 01, 2015 280.00 284.00 273.20 276.40 2,908 -0.40(-0.14%)
Jun 30, 2015 278.80 279.20 274.00 276.80 3,013 +2.20(+0.80%)
Jun 29, 2015 281.20 284.00 273.20 274.60 8,676 -10.60(-3.72%)
Jun 26, 2015 281.40 286.80 279.20 285.20 5,319 +5.00(+1.78%)
Jun 25, 2015 284.40 284.40 279.40 280.20 3,543 -2.00(-0.71%)
Jun 24, 2015 285.40 286.62 280.40 282.20 4,409 -4.40(-1.54%)
Jun 23, 2015 291.20 292.80 280.20 286.60 6,777 -2.20(-0.76%)
Jun 22, 2015 295.00 295.00 279.25 288.80 7,309 +0.20(+0.07%)
Jun 19, 2015 296.20 299.20 287.40 288.60 8,766 -8.20(-2.76%)
Jun 18, 2015 295.00 307.20 290.40 296.80 48,091 +25.60(+9.44%)
Jun 17, 2015 276.80 279.60 270.40 271.20 2,711 -3.20(-1.17%)
Jun 16, 2015 277.40 282.40 273.00 274.40 3,181 -5.80(-2.07%)
Jun 15, 2015 274.60 285.40 265.20 280.20 12,551 +5.80(+2.11%)
Jun 12, 2015 286.20 286.20 273.20 274.40 5,161 -8.00(-2.83%)
Jun 11, 2015 271.80 283.00 270.64 282.40 10,263 +14.20(+5.29%)
Jun 10, 2015 261.00 277.00 260.00 268.20 9,638 +6.00(+2.29%)
Jun 09, 2015 262.00 264.46 256.94 262.20 7,983 -1.00(-0.38%)
Jun 08, 2015 268.80 273.80 257.00 263.20 13,185 -5.60(-2.08%)
Jun 05, 2015 274.00 274.00 266.90 268.80 12,741 -8.60(-3.10%)
Jun 04, 2015 284.00 286.60 275.00 277.40 10,553 -6.60(-2.32%)
Jun 03, 2015 292.00 297.00 282.60 284.00 10,257 -7.00(-2.41%)
Jun 02, 2015 290.80 296.64 288.67 291.00 6,123 -1.60(-0.55%)
Jun 01, 2015 297.80 297.80 286.00 292.60 9,180 -5.20(-1.75%)
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%)
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.