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 (%)
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%)
Jun 01, 2023 3.640 3.980 3.642 3.980 10,806 +0.26(+6.97%)
May 31, 2023 3.780 3.810 3.620 3.721 3,874 -0.05(-1.31%)
May 30, 2023 3.620 3.770 3.620 3.770 8,819 +0.20(+5.60%)
May 26, 2023 3.600 3.770 3.520 3.570 5,320 +0.01(+0.28%)
May 25, 2023 3.553 3.660 3.553 3.560 3,262 -0.03(-0.94%)
May 24, 2023 3.620 3.730 3.570 3.594 4,189 -0.09(-2.45%)
May 23, 2023 3.590 3.750 3.590 3.684 5,810 -0.06(-1.49%)
May 22, 2023 3.480 3.755 3.398 3.740 9,433 +0.22(+6.25%)
May 19, 2023 3.550 3.690 3.499 3.520 8,222 +0.11(+3.23%)
May 18, 2023 3.400 3.590 3.380 3.410 12,220 +0.05(+1.49%)
May 17, 2023 3.260 3.440 3.261 3.360 7,094 -0.08(-2.36%)
May 16, 2023 3.370 3.441 3.235 3.441 9,139 -0.03(-0.83%)
May 15, 2023 3.290 3.490 3.251 3.470 20,479 +0.25(+7.76%)
May 12, 2023 3.260 3.330 3.190 3.220 16,776 -0.04(-1.23%)
May 11, 2023 3.350 3.350 3.210 3.260 23,747 -0.08(-2.49%)
May 10, 2023 3.310 3.350 3.245 3.343 22,724 +0.06(+1.93%)
May 09, 2023 3.210 3.320 3.180 3.280 5,567 -0.01(-0.30%)
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%)
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.