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 (%)
Sep 29, 2023 2.110 2.120 2.050 2.080 10,107 -0.08(-3.70%)
Sep 28, 2023 2.230 2.230 2.000 2.160 4,391 +0.02(+0.93%)
Sep 27, 2023 2.130 2.250 2.102 2.140 5,922 +0.01(+0.47%)
Sep 26, 2023 2.070 2.180 2.050 2.130 4,862 +0.01(+0.47%)
Sep 25, 2023 2.180 2.121 2.110 2.120 14,143 -0.11(-4.93%)
Sep 22, 2023 2.200 2.250 2.146 2.230 14,557 +0.12(+5.91%)
Sep 21, 2023 2.210 2.290 2.100 2.106 13,092 -0.05(-2.52%)
Sep 20, 2023 2.390 2.390 2.160 2.160 41,782 -0.20(-8.47%)
Sep 19, 2023 2.440 2.620 2.350 2.360 40,563 -0.02(-0.96%)
Sep 18, 2023 2.670 2.690 2.300 2.383 38,601 -0.07(-2.74%)
Sep 15, 2023 3.160 3.190 2.430 2.450 126,774 -0.77(-23.91%)
Sep 14, 2023 3.188 3.235 3.170 3.220 4,509 +0.03(+0.94%)
Sep 13, 2023 3.220 3.285 3.190 3.190 11,169 -0.21(-6.18%)
Sep 12, 2023 3.210 3.400 3.214 3.400 1,818 +0.00(+0.00%)
Sep 11, 2023 3.280 3.400 3.270 3.400 4,466 +0.19(+5.92%)
Sep 08, 2023 3.195 3.210 3.195 3.210 3,095 +0.01(+0.31%)
Sep 07, 2023 3.272 3.272 3.200 3.200 4,435 -0.08(-2.44%)
Sep 06, 2023 3.350 3.360 3.184 3.280 12,890 -0.08(-2.38%)
Sep 05, 2023 3.390 3.390 3.325 3.360 4,105 +0.06(+1.82%)
Sep 01, 2023 3.330 3.450 3.260 3.300 8,274 +0.01(+0.30%)
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 85,833 -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 +1.15(+34.95%)
May 08, 2023 3.323 3.370 3.230 3.290 9,046 -0.09(-2.66%)
May 05, 2023 3.350 3.394 3.240 3.380 6,678 +0.05(+1.58%)
May 04, 2023 3.270 3.350 3.260 3.328 11,506 +0.06(+1.76%)
May 03, 2023 3.250 3.340 3.160 3.270 21,319 -0.06(-1.80%)
May 02, 2023 3.150 3.340 3.150 3.330 3,687 +0.05(+1.52%)
May 01, 2023 3.210 3.300 3.170 3.280 4,133 +0.11(+3.47%)
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%)
Feb 01, 2023 6.760 6.798 6.300 6.348 11,042 -0.05(-0.81%)
Jan 31, 2023 6.400 6.800 6.050 6.400 23,701 -0.20(-3.03%)
Jan 30, 2023 6.800 7.000 6.400 6.600 38,352 -0.20(-2.94%)
Jan 27, 2023 6.660 7.200 6.520 6.800 88,003 +0.40(+6.28%)
Jan 26, 2023 6.200 6.400 6.000 6.398 19,545 +0.18(+2.86%)
Jan 25, 2023 6.500 6.660 6.000 6.220 18,420 -0.38(-5.70%)
Jan 24, 2023 6.000 6.850 5.800 6.596 49,401 +0.80(+13.72%)
Jan 23, 2023 5.598 5.840 5.442 5.800 22,901 +0.35(+6.46%)
Jan 20, 2023 5.600 5.600 5.260 5.448 6,012 -0.13(-2.30%)
Jan 19, 2023 5.690 5.738 5.100 5.576 13,015 +0.12(+2.20%)
Jan 18, 2023 5.800 5.932 5.400 5.456 12,188 -0.15(-2.68%)
Jan 17, 2023 5.800 5.898 5.500 5.606 14,399 +0.01(+0.11%)
Jan 13, 2023 5.360 5.934 5.306 5.600 18,468 +0.20(+3.70%)
Jan 12, 2023 4.800 5.598 4.800 5.400 29,049 +0.50(+10.16%)
Jan 11, 2023 4.998 5.178 4.902 4.902 9,624 -0.09(-1.84%)
Jan 10, 2023 4.850 5.000 4.600 4.994 7,265 -0.01(-0.12%)
Jan 09, 2023 4.778 5.196 4.662 5.000 15,625 +0.22(+4.60%)
Jan 06, 2023 4.560 4.800 4.300 4.780 9,522 +0.51(+11.84%)
Jan 05, 2023 4.526 4.800 4.210 4.274 8,187 -0.29(-6.40%)
Jan 04, 2023 4.600 4.920 4.538 4.566 10,439 +0.05(+1.15%)
Jan 03, 2023 4.800 5.000 4.106 4.514 28,287 -0.14(-3.01%)
Dec 30, 2022 4.710 4.800 4.446 4.654 14,320 -0.08(-1.65%)
Dec 29, 2022 4.896 5.120 4.466 4.732 19,015 -0.27(-5.32%)
Dec 28, 2022 5.000 5.120 4.700 4.998 11,658 -0.12(-2.38%)
Dec 27, 2022 5.700 5.700 5.000 5.120 29,697 -0.13(-2.48%)
Dec 23, 2022 5.600 5.800 5.240 5.250 15,454 -0.39(-6.95%)
Dec 22, 2022 5.200 5.858 5.020 5.642 25,766 +0.43(+8.29%)
Dec 21, 2022 5.800 6.200 5.100 5.210 52,940 -0.32(-5.79%)
Dec 20, 2022 5.098 6.200 4.400 5.530 209,154 +0.65(+13.37%)
Dec 19, 2022 5.338 5.338 4.800 4.878 5,644 -0.12(-2.44%)
Dec 16, 2022 5.012 5.396 5.000 5.000 7,197 -0.16(-3.10%)
Dec 15, 2022 5.432 5.740 5.000 5.160 22,735 -0.44(-7.86%)
Dec 14, 2022 5.818 5.900 5.402 5.600 12,819 -0.40(-6.64%)
Dec 13, 2022 5.976 6.002 5.630 5.998 10,692 +0.16(+2.71%)
Dec 12, 2022 6.204 6.384 5.602 5.840 9,811 -0.36(-5.81%)
Dec 09, 2022 6.200 6.444 6.100 6.200 8,613 -0.24(-3.79%)
Dec 08, 2022 6.600 6.800 6.262 6.444 28,148 +0.25(+4.07%)
Dec 07, 2022 6.100 6.278 6.076 6.192 6,599 -0.09(-1.37%)
Dec 06, 2022 6.380 6.400 6.000 6.278 6,341 -0.14(-2.15%)
Dec 05, 2022 6.540 6.554 6.320 6.416 4,175 -0.10(-1.60%)
Dec 02, 2022 6.250 6.520 6.200 6.520 8,936 +0.12(+1.87%)
Dec 01, 2022 6.400 6.512 6.200 6.400 7,840 +0.05(+0.76%)
Nov 30, 2022 6.200 6.540 6.200 6.352 7,506 -0.16(-2.49%)
Nov 29, 2022 6.400 6.600 6.150 6.514 6,341 +0.01(+0.22%)
Nov 28, 2022 6.400 6.600 6.062 6.500 6,617 -0.04(-0.61%)
Nov 25, 2022 6.580 6.664 6.400 6.540 2,551 -0.05(-0.70%)
Nov 23, 2022 6.800 6.820 6.400 6.586 16,117 -0.25(-3.71%)
Nov 22, 2022 7.000 7.200 6.800 6.840 8,857 -0.20(-2.84%)
Nov 21, 2022 7.332 7.400 7.040 7.040 6,598 -0.31(-4.27%)
Nov 18, 2022 8.000 8.000 7.114 7.354 5,328 -0.25(-3.34%)
Nov 17, 2022 7.400 7.840 7.040 7.608 9,877 +0.21(+2.89%)
Nov 16, 2022 7.600 7.660 7.090 7.394 7,291 -0.07(-0.94%)
Nov 15, 2022 7.400 7.500 7.140 7.464 12,428 +0.30(+4.19%)
Nov 14, 2022 7.600 7.684 7.040 7.164 8,518 -0.20(-2.74%)
Nov 11, 2022 6.980 7.600 6.900 7.366 16,999 +0.38(+5.41%)
Nov 10, 2022 7.000 7.256 6.800 6.988 16,687 -0.01(-0.17%)
Nov 09, 2022 7.430 7.504 6.950 7.000 20,008 -0.66(-8.62%)
Nov 08, 2022 7.548 7.960 7.400 7.660 21,384 +0.39(+5.34%)
Nov 07, 2022 6.884 9.400 6.884 7.272 66,910 +0.41(+5.97%)
Nov 04, 2022 6.800 6.998 6.800 6.862 4,601 +0.02(+0.29%)
Nov 03, 2022 7.000 7.176 6.832 6.842 9,543 -0.08(-1.18%)
Nov 02, 2022 6.870 7.040 6.842 6.924 5,215 -0.01(-0.14%)
Nov 01, 2022 7.164 7.200 6.820 6.934 13,549 -0.07(-0.94%)
Oct 31, 2022 7.052 7.200 7.000 7.000 17,413 -0.05(-0.74%)
Oct 28, 2022 6.800 7.090 6.800 7.052 7,195 +0.19(+2.80%)
Oct 27, 2022 7.010 7.260 6.800 6.860 20,531 -0.14(-2.03%)
Oct 26, 2022 7.200 7.200 6.812 7.002 11,659 +0.06(+0.86%)
Oct 25, 2022 7.200 7.574 6.864 6.942 16,618 -0.27(-3.72%)
Oct 24, 2022 7.620 7.964 7.210 7.210 16,013 -0.69(-8.78%)
Oct 21, 2022 8.360 8.394 7.648 7.904 9,391 -0.30(-3.61%)
Oct 20, 2022 8.348 8.528 8.200 8.200 6,559 -0.16(-1.94%)
Oct 19, 2022 8.600 8.534 8.340 8.362 3,815 -0.17(-2.02%)
Oct 18, 2022 8.800 8.800 8.354 8.534 3,614 +0.18(+2.15%)
Oct 17, 2022 8.220 8.740 8.200 8.354 3,934 +0.06(+0.70%)
Oct 14, 2022 8.420 8.758 8.100 8.296 5,268 -0.10(-1.24%)
Oct 13, 2022 8.004 9.000 8.000 8.400 9,450 -0.20(-2.37%)
Oct 12, 2022 8.566 9.498 8.566 8.604 5,554 -0.14(-1.56%)
Oct 11, 2022 9.170 9.400 8.412 8.740 5,100 -0.29(-3.17%)
Oct 10, 2022 9.200 9.560 8.420 9.026 3,208 +0.00(+0.04%)
Oct 07, 2022 9.000 9.202 8.802 9.022 3,369 -0.34(-3.65%)
Oct 06, 2022 9.398 9.432 9.000 9.364 5,221 +0.16(+1.78%)
Oct 05, 2022 9.600 9.600 9.000 9.200 3,963 -0.02(-0.24%)
Oct 04, 2022 8.800 9.400 8.560 9.222 5,088 +0.33(+3.73%)
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.