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 (%)
Oct 31, 2023 2.510 2.584 2.400 2.470 7,834 -0.07(-2.76%)
Oct 30, 2023 2.427 2.570 2.427 2.540 8,607 +0.03(+1.20%)
Oct 27, 2023 2.560 2.590 2.390 2.510 9,968 -0.02(-0.79%)
Oct 26, 2023 2.360 2.590 2.350 2.530 4,458 +0.01(+0.40%)
Oct 25, 2023 2.440 2.570 2.330 2.520 7,875 +0.08(+3.07%)
Oct 24, 2023 2.380 2.610 2.357 2.445 8,181 -0.06(-2.20%)
Oct 23, 2023 2.630 2.648 2.330 2.500 20,159 -0.08(-3.10%)
Oct 20, 2023 2.630 2.630 2.500 2.580 8,080 -0.05(-1.90%)
Oct 19, 2023 2.560 2.730 2.550 2.630 5,767 +0.03(+1.15%)
Oct 18, 2023 2.580 2.650 2.549 2.600 10,480 -0.05(-1.89%)
Oct 17, 2023 2.440 2.691 2.444 2.650 16,080 +0.05(+1.92%)
Oct 16, 2023 2.650 2.660 2.434 2.600 11,582 -0.06(-2.26%)
Oct 13, 2023 2.301 2.820 2.301 2.660 141,087 +0.34(+14.66%)
Oct 12, 2023 2.340 2.439 2.240 2.320 18,741 +0.08(+3.57%)
Oct 11, 2023 2.250 2.340 2.230 2.240 4,778 -0.08(-3.45%)
Oct 10, 2023 2.430 2.430 2.270 2.320 6,433 -0.15(-6.07%)
Oct 09, 2023 2.430 2.510 2.272 2.470 5,150 +0.05(+2.07%)
Oct 06, 2023 2.330 2.440 2.227 2.420 7,391 +0.05(+2.11%)
Oct 05, 2023 2.510 2.520 2.350 2.370 17,185 -0.07(-2.87%)
Oct 04, 2023 2.090 2.490 2.090 2.440 48,424 +0.32(+15.37%)
Oct 03, 2023 2.060 2.180 2.060 2.115 4,376 -0.00(-0.24%)
Oct 02, 2023 2.080 2.189 2.040 2.120 7,426 +0.04(+1.92%)
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%)
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.