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 (%)
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 12,965 +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%)
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.