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

Digital Ally Inc (NQ: DGLY )

2.190 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 3.235 3.290 3.150 3.170 5,790 +0.01(+0.31%)
Apr 27, 2023 3.090 3.230 3.090 3.160 4,577 +0.03(+0.81%)
Apr 26, 2023 3.180 3.265 3.113 3.135 9,102 -0.12(-3.54%)
Apr 25, 2023 3.430 3.430 3.208 3.250 7,212 -0.11(-3.27%)
Apr 24, 2023 3.540 3.540 3.350 3.360 11,439 -0.30(-8.20%)
Apr 21, 2023 3.700 3.700 3.300 3.660 35,940 +0.09(+2.54%)
Apr 20, 2023 3.690 3.700 3.550 3.569 11,332 -0.15(-4.05%)
Apr 19, 2023 3.720 3.820 3.720 3.720 10,259 +0.00(+0.00%)
Apr 18, 2023 3.960 3.960 3.700 3.720 22,976 -0.18(-4.62%)
Apr 17, 2023 3.850 3.980 3.850 3.900 11,834 +0.00(+0.00%)
Apr 14, 2023 3.970 3.970 3.820 3.900 8,174 +0.11(+2.90%)
Apr 13, 2023 3.880 3.880 3.731 3.790 6,451 -0.02(-0.48%)
Apr 12, 2023 3.947 3.989 3.808 3.808 6,201 -0.06(-1.59%)
Apr 11, 2023 3.740 3.949 3.740 3.870 22,045 +0.12(+3.20%)
Apr 10, 2023 3.750 3.810 3.690 3.750 30,611 -0.05(-1.32%)
Apr 06, 2023 3.900 3.950 3.700 3.800 61,585 -0.15(-3.80%)
Apr 05, 2023 3.900 4.000 3.900 3.950 20,273 +0.01(+0.25%)
Apr 04, 2023 4.060 4.149 3.890 3.940 39,528 -0.22(-5.29%)
Apr 03, 2023 4.700 4.700 4.010 4.160 112,086 -0.46(-9.96%)
Mar 31, 2023 3.850 4.630 3.763 4.620 219,985 +0.88(+23.39%)
Mar 30, 2023 3.890 3.900 3.710 3.744 43,987 -0.21(-5.21%)
Mar 29, 2023 3.950 4.080 3.910 3.950 21,424 -0.07(-1.74%)
Mar 28, 2023 4.090 4.250 3.990 4.020 39,345 -0.01(-0.25%)
Mar 27, 2023 3.860 4.280 3.860 4.030 32,485 +0.08(+2.03%)
Mar 24, 2023 3.900 4.060 3.820 3.950 35,269 +0.00(+0.00%)
Mar 23, 2023 4.210 4.312 3.900 3.950 19,513 -0.23(-5.50%)
Mar 22, 2023 4.070 4.329 4.000 4.180 53,805 +0.14(+3.47%)
Mar 21, 2023 4.300 4.470 4.002 4.040 54,738 -0.12(-2.88%)
Mar 20, 2023 3.940 4.230 3.810 4.160 115,849 +0.40(+10.64%)
Mar 17, 2023 3.820 4.130 3.670 3.760 59,951 +0.07(+1.84%)
Mar 16, 2023 3.680 3.760 3.650 3.692 8,581 +0.00(+0.06%)
Mar 15, 2023 3.590 3.902 3.570 3.690 24,619 -0.02(-0.54%)
Mar 14, 2023 3.910 3.990 3.700 3.710 24,811 -0.23(-5.84%)
Mar 13, 2023 4.120 4.128 3.930 3.940 15,339 -0.23(-5.52%)
Mar 10, 2023 4.450 4.530 4.170 4.170 10,440 -0.31(-6.92%)
Mar 09, 2023 4.480 4.570 4.460 4.480 7,104 +0.02(+0.45%)
Mar 08, 2023 4.460 4.580 4.460 4.460 11,607 +0.01(+0.22%)
Mar 07, 2023 4.510 4.650 4.420 4.450 15,098 -0.13(-2.84%)
Mar 06, 2023 4.630 4.720 4.510 4.580 23,888 -0.01(-0.22%)
Mar 03, 2023 4.580 4.903 4.550 4.590 10,159 +0.03(+0.66%)
Mar 02, 2023 4.550 4.915 4.510 4.560 49,064 -0.02(-0.44%)
Mar 01, 2023 4.760 4.835 4.526 4.580 14,777 -0.23(-4.78%)
Feb 28, 2023 5.000 5.150 4.670 4.810 58,781 -0.19(-3.80%)
Feb 27, 2023 5.130 5.510 4.902 5.000 72,848 -0.14(-2.72%)
Feb 24, 2023 5.220 5.290 5.090 5.140 9,027 -0.22(-4.10%)
Feb 23, 2023 5.640 5.650 5.200 5.360 23,010 -0.21(-3.77%)
Feb 22, 2023 5.540 5.660 5.000 5.570 80,340 +0.09(+1.64%)
Feb 21, 2023 5.240 5.500 5.205 5.480 38,152 +0.23(+4.38%)
Feb 17, 2023 5.070 5.420 5.050 5.250 79,658 +0.14(+2.74%)
Feb 16, 2023 5.350 5.410 5.010 5.110 134,560 -0.29(-5.37%)
Feb 15, 2023 4.370 5.780 4.370 5.400 1,799,010 +1.35(+33.33%)
Feb 14, 2023 4.120 4.170 4.020 4.050 195,381 -0.09(-2.17%)
Feb 13, 2023 4.520 4.520 4.120 4.140 59,084 -0.37(-8.20%)
Feb 10, 2023 4.600 4.662 4.500 4.510 33,177 -0.09(-1.96%)
Feb 09, 2023 5.300 5.300 4.580 4.600 118,306 -0.75(-14.02%)
Feb 08, 2023 5.880 5.880 5.200 5.350 168,695 -0.61(-10.23%)
Feb 07, 2023 7.400 7.586 5.340 5.960 100,149 -1.33(-18.24%)
Feb 06, 2023 7.000 7.400 7.000 7.290 17,341 +0.38(+5.50%)
Feb 03, 2023 7.160 7.200 6.900 6.910 12,411 -0.07(-0.97%)
Feb 02, 2023 6.600 7.000 6.504 6.978 31,380 +0.63(+9.92%)
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.