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 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%)
Feb 02, 2015 215.60 219.71 201.20 205.40 8,243 -6.00(-2.84%)
Jan 30, 2015 217.91 218.98 209.49 211.40 3,364 -2.20(-1.03%)
Jan 29, 2015 209.00 223.52 209.00 213.60 5,901 +3.20(+1.52%)
Jan 28, 2015 214.00 218.60 210.00 210.40 4,242 -1.20(-0.57%)
Jan 27, 2015 217.40 217.40 208.80 211.60 5,986 -7.20(-3.29%)
Jan 26, 2015 220.00 230.20 218.20 218.80 4,192 -5.40(-2.41%)
Jan 23, 2015 217.20 226.00 209.00 224.20 7,840 +3.60(+1.63%)
Jan 22, 2015 234.00 240.00 216.60 220.60 11,364 -15.80(-6.68%)
Jan 21, 2015 254.40 256.60 235.00 236.40 8,722 -20.00(-7.80%)
Jan 20, 2015 273.20 273.20 242.00 256.40 10,593 -7.00(-2.66%)
Jan 16, 2015 262.80 268.60 261.00 263.40 3,916 -1.40(-0.53%)
Jan 15, 2015 264.20 289.00 259.00 264.80 24,359 +0.00(+0.00%)
Jan 14, 2015 262.40 273.00 258.96 264.80 3,914 -3.80(-1.41%)
Jan 13, 2015 256.00 287.80 256.00 268.60 18,660 +10.60(+4.11%)
Jan 12, 2015 274.00 278.00 256.00 258.00 9,579 -14.20(-5.22%)
Jan 09, 2015 291.60 291.60 267.20 272.20 12,314 -21.60(-7.35%)
Jan 08, 2015 300.00 305.40 291.00 293.80 5,054 -2.40(-0.81%)
Jan 07, 2015 294.00 300.00 290.00 296.20 4,376 +4.00(+1.37%)
Jan 06, 2015 303.40 305.40 291.00 292.20 7,596 -10.80(-3.56%)
Jan 05, 2015 307.40 313.40 296.20 303.00 5,931 -6.20(-2.01%)
Jan 02, 2015 306.40 313.64 305.40 309.20 5,366 +2.80(+0.91%)
Dec 31, 2014 314.60 306.40 306.40 306.40 10,575 -11.20(-3.53%)
Dec 30, 2014 317.00 327.80 301.40 317.60 14,783 -3.80(-1.18%)
Dec 29, 2014 315.40 334.00 312.39 321.40 15,924 +4.00(+1.26%)
Dec 26, 2014 314.20 337.60 309.20 317.40 19,260 +5.00(+1.60%)
Dec 24, 2014 323.00 312.40 312.40 312.40 29,185 +16.40(+5.54%)
Dec 23, 2014 306.00 315.60 288.00 296.00 15,441 -8.40(-2.76%)
Dec 22, 2014 308.20 332.80 295.60 304.40 34,947 -3.00(-0.98%)
Dec 19, 2014 305.40 323.60 293.40 307.40 34,993 -2.20(-0.71%)
Dec 18, 2014 321.40 339.80 305.80 309.60 46,011 -6.40(-2.03%)
Dec 17, 2014 312.00 340.00 300.20 316.00 86,626 +28.40(+9.87%)
Dec 16, 2014 274.80 309.60 270.20 287.60 63,559 +6.80(+2.42%)
Dec 15, 2014 307.40 309.60 279.80 280.80 35,145 -30.20(-9.71%)
Dec 12, 2014 274.60 343.00 264.40 311.00 143,281 +26.80(+9.43%)
Dec 11, 2014 333.80 351.60 280.40 284.20 61,562 -46.20(-13.98%)
Dec 10, 2014 346.60 371.00 324.20 330.40 31,159 -25.80(-7.24%)
Dec 09, 2014 343.80 372.40 335.00 356.20 53,608 -4.00(-1.11%)
Dec 08, 2014 387.60 421.60 352.00 360.20 106,773 -36.40(-9.18%)
Dec 05, 2014 421.00 475.00 392.00 396.60 248,386 -23.40(-5.57%)
Dec 04, 2014 364.40 448.20 344.00 420.00 295,044 +61.60(+17.19%)
Dec 03, 2014 372.00 408.00 340.00 358.40 202,638 -15.40(-4.12%)
Dec 02, 2014 289.80 379.40 288.40 373.80 419,748 +116.40(+45.22%)
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.