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 (%)
Feb 28, 2013 85.20 85.20 81.80 81.80 147 -3.40(-3.99%)
Feb 27, 2013 82.20 91.80 82.20 85.20 270 -6.80(-7.39%)
Feb 26, 2013 92.00 92.00 92.00 92.00 41 +10.40(+12.74%)
Feb 22, 2013 92.00 92.00 81.60 81.60 103 -5.80(-6.63%)
Feb 21, 2013 88.80 88.80 87.40 87.40 38 +0.90(+1.04%)
Feb 20, 2013 91.60 96.00 86.50 86.50 241 +3.30(+3.97%)
Feb 19, 2013 83.20 83.20 83.20 83.20 5 +1.00(+1.22%)
Feb 15, 2013 82.57 93.00 82.20 82.20 119 +0.00(+0.00%)
Feb 14, 2013 84.40 84.40 82.20 82.20 142 -7.80(-8.67%)
Feb 13, 2013 91.00 96.00 82.20 90.00 301 +1.20(+1.35%)
Feb 12, 2013 80.00 88.80 79.00 88.80 89 +1.20(+1.37%)
Feb 11, 2013 89.00 92.60 80.04 87.60 284 -4.99(-5.39%)
Feb 08, 2013 83.20 92.59 83.20 92.59 105 +10.59(+12.91%)
Feb 07, 2013 80.00 84.00 80.00 82.00 149 +2.00(+2.50%)
Feb 06, 2013 80.00 80.00 79.20 80.00 110 +5.20(+6.95%)
Feb 04, 2013 78.80 82.00 72.20 74.80 165 +2.80(+3.89%)
Feb 01, 2013 70.00 72.00 70.00 72.00 214 -11.00(-13.25%)
Jan 31, 2013 90.00 90.00 70.64 83.00 125 -9.60(-10.37%)
Jan 30, 2013 79.60 95.40 79.60 92.60 581 +12.60(+15.75%)
Jan 29, 2013 74.60 80.00 70.00 80.00 473 +6.40(+8.70%)
Jan 28, 2013 70.00 73.60 70.00 73.60 26 +1.80(+2.51%)
Jan 25, 2013 74.60 74.60 71.60 71.80 67 -2.80(-3.75%)
Jan 24, 2013 71.20 74.80 70.20 74.60 206 +4.60(+6.57%)
Jan 23, 2013 72.40 72.40 70.00 70.00 20 -2.00(-2.78%)
Jan 22, 2013 70.00 72.60 70.00 72.00 104 +2.38(+3.42%)
Jan 18, 2013 69.20 69.80 68.80 69.62 88 +4.71(+7.26%)
Jan 17, 2013 67.00 67.00 64.80 64.91 82 +1.71(+2.71%)
Jan 16, 2013 68.00 68.00 63.20 63.20 11 -4.80(-7.06%)
Jan 15, 2013 68.00 68.00 68.00 68.00 5 -2.00(-2.86%)
Jan 14, 2013 73.40 73.40 67.80 70.00 185 +4.60(+7.03%)
Jan 11, 2013 65.40 65.40 65.40 65.40 18 -0.80(-1.21%)
Jan 10, 2013 66.20 66.20 66.20 66.20 25 -0.80(-1.19%)
Jan 08, 2013 71.80 67.00 67.00 67.00 160 -2.60(-3.74%)
Jan 07, 2013 67.40 69.80 64.80 69.60 193 +0.60(+0.87%)
Jan 03, 2013 69.00 69.00 69.00 69.00 0 -0.60(-0.86%)
Jan 02, 2013 69.60 69.60 69.60 69.60 220 +4.40(+6.75%)
Dec 31, 2012 61.20 65.20 61.20 65.20 425 +2.20(+3.49%)
Dec 28, 2012 63.30 66.00 62.40 63.00 262 -4.60(-6.80%)
Dec 27, 2012 63.40 67.60 63.40 67.60 53 +0.00(+0.00%)
Dec 26, 2012 67.60 67.60 67.60 67.60 18 -0.40(-0.59%)
Dec 24, 2012 69.00 69.00 68.00 68.00 31 -0.66(-0.96%)
Dec 21, 2012 80.00 80.00 68.66 68.66 57 -4.94(-6.71%)
Dec 20, 2012 70.00 80.00 70.00 73.60 129 -6.00(-7.54%)
Dec 19, 2012 71.20 80.00 71.20 79.60 55 +6.60(+9.04%)
Dec 18, 2012 73.00 73.00 65.20 73.00 100 +1.00(+1.39%)
Dec 17, 2012 69.00 73.40 68.60 72.00 801 +10.80(+17.65%)
Dec 14, 2012 68.00 70.00 60.60 61.20 281 -9.60(-13.56%)
Dec 13, 2012 71.00 74.80 70.80 70.80 38 -0.60(-0.84%)
Dec 12, 2012 69.20 80.00 68.40 71.40 330 +3.40(+5.00%)
Dec 11, 2012 71.20 73.40 65.40 68.00 189 -5.45(-7.42%)
Dec 10, 2012 66.40 76.60 64.40 73.45 224 +9.45(+14.77%)
Dec 07, 2012 63.00 72.37 61.40 64.00 239 +4.00(+6.67%)
Dec 06, 2012 75.00 75.00 60.00 60.00 346 -15.00(-20.00%)
Dec 05, 2012 83.00 83.00 75.00 75.00 193 -5.20(-6.49%)
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.