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

Digital Ally Inc (NQ: DGLY )

2.160 -0.030 (-1.37%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 18, 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 (%)
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%)
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.