Skip to main content

Digital Ally Inc (NQ: DGLY )

2.600 +0.030 (+1.17%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 95.00 96.51 93.00 93.00 1,792 -2.00(-2.11%)
Feb 27, 2017 98.00 98.00 93.00 95.00 1,103 +2.00(+2.15%)
Feb 24, 2017 97.62 98.78 93.00 93.00 1,565 -3.00(-3.12%)
Feb 23, 2017 94.00 96.00 93.31 96.00 1,390 +0.00(+0.00%)
Feb 22, 2017 95.00 100.00 92.00 96.00 3,573 -1.00(-1.03%)
Feb 21, 2017 93.00 98.00 92.00 97.00 3,838 +3.00(+3.19%)
Feb 17, 2017 94.00 94.00 94.00 0 -2.00(-2.08%)
Feb 16, 2017 92.00 97.50 92.00 96.00 2,799 +3.00(+3.23%)
Feb 15, 2017 92.00 93.00 88.00 93.00 4,455 +1.00(+1.09%)
Feb 14, 2017 94.00 94.69 89.00 92.00 7,072 -3.00(-3.16%)
Feb 13, 2017 99.00 99.00 93.00 95.00 2,666 -1.00(-1.04%)
Feb 10, 2017 100.00 100.00 95.00 96.00 2,475 -3.00(-3.03%)
Feb 09, 2017 95.50 100.00 95.00 99.00 2,671 +2.00(+2.06%)
Feb 08, 2017 94.00 97.50 92.00 97.00 2,573 +5.00(+5.43%)
Feb 07, 2017 98.00 100.00 91.00 92.00 4,582 -6.00(-6.12%)
Feb 06, 2017 102.00 102.00 99.00 98.00 3,228 -4.00(-3.92%)
Feb 03, 2017 100.00 104.00 100.00 102.00 1,427 +1.00(+0.99%)
Feb 02, 2017 104.00 106.00 101.00 101.00 3,916 -2.00(-1.94%)
Feb 01, 2017 108.00 113.68 101.00 103.00 9,839 -6.00(-5.50%)
Jan 31, 2017 116.00 116.00 108.00 109.00 11,302 -6.00(-5.22%)
Jan 30, 2017 100.00 120.00 100.00 115.00 46,179 +21.00(+22.34%)
Jan 27, 2017 92.00 97.00 92.00 94.00 1,326 +2.00(+2.17%)
Jan 26, 2017 98.00 99.00 92.00 92.00 2,341 -6.00(-6.12%)
Jan 25, 2017 100.00 100.00 96.00 98.00 2,058 -2.00(-2.00%)
Jan 24, 2017 103.00 104.00 98.00 100.00 2,958 -2.00(-1.96%)
Jan 23, 2017 104.00 105.82 95.14 102.00 7,322 -1.00(-0.97%)
Jan 20, 2017 96.00 107.00 96.00 103.00 16,802 +9.00(+9.57%)
Jan 19, 2017 85.00 95.90 85.00 94.00 16,703 +9.50(+11.24%)
Jan 18, 2017 86.00 86.00 84.00 84.50 537 -0.50(-0.59%)
Jan 17, 2017 85.00 87.00 83.00 85.00 3,846 +3.00(+3.66%)
Jan 13, 2017 82.00 82.00 82.00 0 +0.00(+0.00%)
Jan 12, 2017 87.00 87.00 81.00 82.00 2,032 -5.00(-5.75%)
Jan 11, 2017 84.00 87.00 82.25 87.00 7,369 +3.81(+4.58%)
Jan 10, 2017 83.11 84.00 82.50 83.19 343 -0.81(-0.96%)
Jan 09, 2017 84.00 84.00 81.00 84.00 1,284 +1.00(+1.20%)
Jan 06, 2017 83.00 84.50 83.00 83.00 573 -2.00(-2.35%)
Jan 05, 2017 82.00 85.00 81.60 85.00 2,841 +3.00(+3.66%)
Jan 04, 2017 85.00 85.00 80.00 82.00 2,121 -2.00(-2.38%)
Jan 03, 2017 85.00 85.00 75.00 84.00 7,206 +0.00(+0.00%)
Dec 30, 2016 84.00 84.00 84.00 0 +1.00(+1.20%)
Dec 29, 2016 86.00 86.78 83.00 83.00 3,180 -3.00(-3.49%)
Dec 28, 2016 87.00 89.00 86.00 86.00 1,239 -2.00(-2.27%)
Dec 27, 2016 86.00 91.00 85.00 88.00 2,798 +2.00(+2.33%)
Dec 23, 2016 86.00 86.00 86.00 0 +3.00(+3.61%)
Dec 22, 2016 84.00 87.00 82.00 83.00 1,651 -3.00(-3.49%)
Dec 21, 2016 85.00 91.00 83.42 86.00 2,268 +1.00(+1.18%)
Dec 20, 2016 88.00 88.00 81.00 85.00 3,214 -3.00(-3.41%)
Dec 19, 2016 87.00 89.85 87.00 88.00 2,512 +0.00(+0.00%)
Dec 16, 2016 85.00 89.00 85.00 88.00 1,536 +3.00(+3.53%)
Dec 15, 2016 84.00 88.00 84.00 85.00 1,333 +1.00(+1.19%)
Dec 14, 2016 90.14 90.40 84.00 84.00 3,315 -7.00(-7.69%)
Dec 13, 2016 90.00 92.00 90.00 91.00 938 +2.00(+2.25%)
Dec 12, 2016 96.00 96.00 89.00 89.00 3,300 -6.50(-6.81%)
Dec 09, 2016 97.00 97.00 95.00 95.50 1,527 -0.50(-0.52%)
Dec 08, 2016 99.00 99.00 96.00 96.00 1,922 -3.00(-3.03%)
Dec 07, 2016 101.00 101.00 98.00 99.00 906 -1.00(-1.00%)
Dec 06, 2016 101.00 101.00 97.00 100.00 1,673 -2.00(-1.96%)
Dec 05, 2016 96.00 102.00 96.00 102.00 1,903 +6.00(+6.25%)
Dec 02, 2016 101.00 101.86 96.00 96.00 2,155 -4.00(-4.00%)
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.