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 (%)
Aug 31, 2023 3.250 3.400 3.250 3.290 3,405 +0.05(+1.54%)
Aug 30, 2023 3.290 3.400 3.230 3.240 16,367 -0.09(-2.70%)
Aug 29, 2023 3.320 3.400 3.174 3.330 9,371 -0.01(-0.30%)
Aug 28, 2023 3.310 3.400 3.310 3.340 6,080 +0.03(+0.91%)
Aug 25, 2023 3.300 3.400 3.280 3.310 4,751 -0.08(-2.36%)
Aug 24, 2023 3.550 3.550 3.290 3.390 14,986 -0.18(-5.04%)
Aug 23, 2023 3.570 3.730 3.560 3.570 29,012 -0.05(-1.40%)
Aug 22, 2023 3.692 3.720 3.621 3.621 3,993 +0.06(+1.71%)
Aug 21, 2023 3.570 3.630 3.550 3.560 7,718 -0.12(-3.26%)
Aug 18, 2023 3.640 3.680 3.540 3.680 20,658 +0.04(+1.10%)
Aug 17, 2023 3.720 3.750 3.610 3.640 16,750 -0.08(-2.15%)
Aug 16, 2023 3.690 3.830 3.660 3.720 5,025 -0.05(-1.33%)
Aug 15, 2023 3.810 3.964 3.770 3.770 22,039 -0.16(-4.07%)
Aug 14, 2023 3.930 4.040 3.801 3.930 5,675 -0.11(-2.72%)
Aug 11, 2023 3.620 4.050 3.620 4.040 31,613 +0.28(+7.45%)
Aug 10, 2023 3.750 3.780 3.600 3.760 22,115 +0.16(+4.44%)
Aug 09, 2023 3.783 3.783 3.600 3.600 7,419 -0.13(-3.49%)
Aug 08, 2023 3.650 3.770 3.630 3.730 20,844 +0.06(+1.63%)
Aug 07, 2023 3.670 3.870 3.600 3.670 80,684 -0.09(-2.39%)
Aug 04, 2023 3.820 3.950 3.760 3.760 22,460 -0.08(-2.08%)
Aug 03, 2023 3.900 4.000 3.830 3.840 21,678 -0.10(-2.54%)
Aug 02, 2023 4.110 4.400 3.810 3.940 245,841 -0.23(-5.52%)
Aug 01, 2023 4.180 4.242 4.102 4.170 14,781 -0.01(-0.24%)
Jul 31, 2023 4.300 4.335 4.150 4.180 16,143 -0.12(-2.79%)
Jul 28, 2023 4.240 4.300 4.171 4.300 12,435 +0.12(+2.87%)
Jul 27, 2023 4.139 4.363 4.119 4.180 14,745 -0.02(-0.48%)
Jul 26, 2023 4.170 4.216 4.160 4.200 4,075 -0.03(-0.71%)
Jul 25, 2023 4.130 4.230 4.110 4.230 18,278 +0.06(+1.44%)
Jul 24, 2023 4.150 4.200 4.103 4.170 6,985 +0.03(+0.72%)
Jul 21, 2023 4.150 4.200 4.100 4.140 8,850 +0.01(+0.24%)
Jul 20, 2023 4.150 4.160 4.050 4.130 5,132 +0.02(+0.61%)
Jul 19, 2023 3.960 4.110 3.960 4.105 13,827 +0.11(+2.63%)
Jul 18, 2023 3.990 4.090 3.958 4.000 6,923 -0.04(-0.99%)
Jul 17, 2023 4.080 4.100 4.010 4.040 6,904 -0.04(-0.98%)
Jul 14, 2023 4.150 4.270 4.040 4.080 16,083 -0.09(-2.16%)
Jul 13, 2023 4.200 4.320 4.100 4.170 10,013 -0.10(-2.34%)
Jul 12, 2023 4.150 4.331 4.150 4.270 5,950 +0.00(+0.00%)
Jul 11, 2023 4.110 4.335 4.044 4.270 22,576 +0.23(+5.69%)
Jul 10, 2023 4.020 4.239 3.976 4.040 12,766 +0.00(+0.00%)
Jul 07, 2023 3.930 4.040 3.900 4.040 5,587 +0.15(+3.86%)
Jul 06, 2023 3.940 4.000 3.860 3.890 32,049 -0.12(-2.99%)
Jul 05, 2023 4.050 4.070 3.930 4.010 22,475 -0.01(-0.25%)
Jul 03, 2023 3.990 4.040 3.990 4.020 1,522 -0.03(-0.74%)
Jun 30, 2023 4.100 4.150 4.010 4.050 91,775 -0.06(-1.46%)
Jun 29, 2023 4.100 4.170 4.060 4.110 90,583 -0.01(-0.22%)
Jun 28, 2023 4.000 4.300 3.960 4.119 32,798 +0.08(+1.96%)
Jun 27, 2023 4.010 4.270 3.990 4.040 22,932 +0.02(+0.50%)
Jun 26, 2023 4.000 4.150 3.950 4.020 47,507 -0.19(-4.51%)
Jun 23, 2023 4.200 4.330 4.110 4.210 17,510 -0.06(-1.41%)
Jun 22, 2023 4.290 4.447 4.220 4.270 11,012 -0.15(-3.39%)
Jun 21, 2023 4.260 4.420 4.205 4.420 14,087 +0.02(+0.45%)
Jun 20, 2023 4.470 4.557 4.200 4.400 54,526 -0.19(-4.14%)
Jun 16, 2023 4.400 4.620 4.365 4.590 24,925 +0.15(+3.38%)
Jun 15, 2023 4.600 4.628 4.280 4.440 26,067 -0.14(-3.06%)
Jun 14, 2023 4.550 4.660 4.300 4.580 30,410 +0.12(+2.69%)
Jun 13, 2023 4.500 4.560 4.380 4.460 17,788 -0.13(-2.83%)
Jun 12, 2023 4.410 4.600 4.250 4.590 27,055 +0.21(+4.79%)
Jun 09, 2023 4.260 4.608 4.200 4.380 39,766 +0.15(+3.55%)
Jun 08, 2023 4.370 4.370 4.161 4.230 19,784 -0.20(-4.51%)
Jun 07, 2023 4.440 4.547 4.290 4.430 18,462 +0.18(+4.24%)
Jun 06, 2023 4.350 4.389 4.110 4.250 39,777 -0.11(-2.52%)
Jun 05, 2023 4.850 4.900 4.140 4.360 158,869 -0.43(-8.98%)
Jun 02, 2023 5.050 5.790 4.500 4.790 2,509,597 +0.81(+20.35%)
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.