Skip to main content

Digital Ally Inc (NQ: DGLY )

2.540 -0.030 (-1.17%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 314.60 306.40 306.40 306.40 10,575 -11.20(-3.53%)
Dec 30, 2014 317.00 327.80 301.40 317.60 14,783 -3.80(-1.18%)
Dec 29, 2014 315.40 334.00 312.39 321.40 15,924 +4.00(+1.26%)
Dec 26, 2014 314.20 337.60 309.20 317.40 19,260 +5.00(+1.60%)
Dec 24, 2014 323.00 312.40 312.40 312.40 29,185 +16.40(+5.54%)
Dec 23, 2014 306.00 315.60 288.00 296.00 15,441 -8.40(-2.76%)
Dec 22, 2014 308.20 332.80 295.60 304.40 34,947 -3.00(-0.98%)
Dec 19, 2014 305.40 323.60 293.40 307.40 34,993 -2.20(-0.71%)
Dec 18, 2014 321.40 339.80 305.80 309.60 46,011 -6.40(-2.03%)
Dec 17, 2014 312.00 340.00 300.20 316.00 86,626 +28.40(+9.87%)
Dec 16, 2014 274.80 309.60 270.20 287.60 63,559 +6.80(+2.42%)
Dec 15, 2014 307.40 309.60 279.80 280.80 35,145 -30.20(-9.71%)
Dec 12, 2014 274.60 343.00 264.40 311.00 143,281 +26.80(+9.43%)
Dec 11, 2014 333.80 351.60 280.40 284.20 61,562 -46.20(-13.98%)
Dec 10, 2014 346.60 371.00 324.20 330.40 31,159 -25.80(-7.24%)
Dec 09, 2014 343.80 372.40 335.00 356.20 53,608 -4.00(-1.11%)
Dec 08, 2014 387.60 421.60 352.00 360.20 106,773 -36.40(-9.18%)
Dec 05, 2014 421.00 475.00 392.00 396.60 248,386 -23.40(-5.57%)
Dec 04, 2014 364.40 448.20 344.00 420.00 295,044 +61.60(+17.19%)
Dec 03, 2014 372.00 408.00 340.00 358.40 202,638 -15.40(-4.12%)
Dec 02, 2014 289.80 379.40 288.40 373.80 419,748 +116.40(+45.22%)
Dec 01, 2014 265.20 268.00 236.00 257.40 37,420 -9.80(-3.67%)
Nov 28, 2014 279.20 283.20 256.20 267.20 16,336 -13.20(-4.71%)
Nov 26, 2014 279.00 280.40 280.40 280.40 38,450 +9.40(+3.47%)
Nov 25, 2014 277.00 289.40 257.20 271.00 64,483 -10.00(-3.56%)
Nov 24, 2014 253.80 286.40 245.40 281.00 31,627 +30.60(+12.22%)
Nov 21, 2014 247.00 256.40 237.60 250.40 15,487 +8.20(+3.39%)
Nov 20, 2014 227.20 245.00 224.00 242.20 10,881 +12.40(+5.40%)
Nov 19, 2014 229.40 230.00 223.60 229.80 8,986 -0.20(-0.09%)
Nov 18, 2014 235.00 239.00 225.60 230.00 11,609 -3.20(-1.37%)
Nov 17, 2014 236.00 240.00 226.46 233.20 11,156 +3.20(+1.39%)
Nov 14, 2014 221.00 248.00 210.00 230.00 26,349 -34.40(-13.01%)
Nov 13, 2014 254.00 286.60 254.00 264.40 34,152 +4.60(+1.77%)
Nov 12, 2014 248.80 265.00 243.00 259.80 25,048 +10.20(+4.09%)
Nov 11, 2014 246.60 254.60 236.60 249.60 16,265 +4.00(+1.63%)
Nov 10, 2014 250.00 255.40 241.39 245.60 15,463 +1.80(+0.74%)
Nov 07, 2014 234.40 244.00 220.40 243.80 17,861 +9.50(+4.05%)
Nov 06, 2014 249.20 253.60 231.20 234.30 10,719 -13.90(-5.60%)
Nov 05, 2014 266.00 266.00 244.00 248.20 10,622 -13.80(-5.27%)
Nov 04, 2014 273.80 273.80 258.60 262.00 8,371 -11.80(-4.31%)
Nov 03, 2014 292.00 295.60 270.00 273.80 14,580 -18.60(-6.36%)
Oct 31, 2014 303.00 303.57 290.00 292.40 7,105 -1.40(-0.48%)
Oct 30, 2014 289.20 305.00 287.80 293.80 10,133 +5.80(+2.01%)
Oct 29, 2014 289.60 290.80 283.40 288.00 7,435 -0.20(-0.07%)
Oct 28, 2014 304.60 304.60 275.11 288.20 17,872 -17.40(-5.69%)
Oct 27, 2014 311.00 289.80 289.80 305.60 32,346 +15.80(+5.45%)
Oct 24, 2014 268.00 311.20 266.80 289.80 38,614 +21.60(+8.05%)
Oct 23, 2014 269.20 272.90 259.25 268.20 10,996 +0.00(+0.00%)
Oct 22, 2014 262.60 276.00 256.60 268.20 13,916 +8.40(+3.23%)
Oct 21, 2014 259.80 283.20 256.40 259.80 26,151 -3.00(-1.14%)
Oct 20, 2014 250.20 274.20 232.52 262.80 29,949 +12.80(+5.12%)
Oct 17, 2014 226.20 271.80 225.00 250.00 58,032 +20.20(+8.79%)
Oct 16, 2014 201.40 238.80 196.98 229.80 16,800 +18.80(+8.91%)
Oct 15, 2014 214.20 215.20 197.40 211.00 16,945 -12.40(-5.55%)
Oct 14, 2014 210.00 256.80 201.82 223.40 48,690 +15.20(+7.30%)
Oct 13, 2014 238.00 239.80 208.00 208.20 22,159 -30.80(-12.89%)
Oct 10, 2014 268.20 269.55 236.60 239.00 17,918 -29.20(-10.89%)
Oct 09, 2014 285.40 300.00 265.00 268.20 22,815 -6.20(-2.26%)
Oct 08, 2014 291.00 294.80 260.00 274.40 21,327 -21.60(-7.30%)
Oct 07, 2014 291.00 306.40 284.00 296.00 20,651 +5.00(+1.72%)
Oct 06, 2014 302.40 347.60 284.60 291.00 102,803 +11.00(+3.93%)
Oct 03, 2014 291.00 299.80 280.00 280.00 13,649 -11.00(-3.78%)
Oct 02, 2014 301.80 304.80 278.60 291.00 21,028 -10.80(-3.58%)
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.