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 (%)
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%)
Mar 02, 2015 257.20 276.80 254.30 269.80 14,453 +12.00(+4.65%)
Feb 27, 2015 265.00 269.00 254.40 257.80 9,755 -7.80(-2.94%)
Feb 26, 2015 248.20 268.00 247.95 265.60 17,358 +17.20(+6.92%)
Feb 25, 2015 239.80 253.80 237.60 248.40 14,875 +7.40(+3.07%)
Feb 24, 2015 252.80 253.00 232.00 241.00 21,462 -3.60(-1.47%)
Feb 23, 2015 261.80 286.80 242.40 244.60 124,524 +23.80(+10.78%)
Feb 20, 2015 230.00 234.40 218.00 220.80 7,738 -6.00(-2.65%)
Feb 19, 2015 225.00 240.00 224.32 226.80 25,240 +2.80(+1.25%)
Feb 18, 2015 233.40 244.20 221.00 224.00 9,409 -8.00(-3.45%)
Feb 17, 2015 236.00 247.00 231.60 232.00 7,835 +2.00(+0.87%)
Feb 13, 2015 238.20 230.00 230.00 230.00 5,890 -8.00(-3.36%)
Feb 12, 2015 251.60 259.20 234.00 238.00 9,613 -12.80(-5.10%)
Feb 11, 2015 226.00 265.60 218.95 250.80 43,667 +40.80(+19.43%)
Feb 10, 2015 217.20 217.20 208.00 210.00 3,764 -3.40(-1.59%)
Feb 09, 2015 210.60 216.81 206.60 213.40 2,954 +2.80(+1.33%)
Feb 06, 2015 213.60 214.00 205.20 210.60 3,520 -4.00(-1.86%)
Feb 05, 2015 232.60 232.60 209.20 214.60 7,166 -2.60(-1.20%)
Feb 04, 2015 212.00 238.00 204.40 217.20 25,055 +11.80(+5.74%)
Feb 03, 2015 203.60 214.00 200.00 205.40 6,185 +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.