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

Digital Ally Inc (NQ: DGLY )

2.110 +0.120 (+6.02%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 30, 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 (%)
Dec 31, 2013 180.00 183.80 183.80 183.80 3,320 +5.80(+3.26%)
Dec 30, 2013 175.60 192.80 174.00 178.00 7,071 +13.20(+8.01%)
Dec 27, 2013 156.40 167.80 154.00 164.80 3,971 +9.40(+6.05%)
Dec 26, 2013 156.80 159.80 155.00 155.40 771 +0.31(+0.20%)
Dec 24, 2013 160.20 162.98 154.80 155.09 649 -4.51(-2.83%)
Dec 23, 2013 155.40 163.60 151.40 159.60 1,613 +4.40(+2.84%)
Dec 20, 2013 156.60 158.20 150.25 155.20 862 +3.60(+2.37%)
Dec 19, 2013 155.60 155.60 151.00 151.60 969 -4.60(-2.95%)
Dec 18, 2013 155.63 163.60 155.62 156.20 2,058 -1.80(-1.14%)
Dec 17, 2013 151.40 162.00 151.40 158.00 1,532 +5.40(+3.54%)
Dec 16, 2013 151.02 155.20 146.00 152.60 1,834 +2.60(+1.73%)
Dec 13, 2013 154.00 154.00 150.00 150.00 1,254 -2.40(-1.58%)
Dec 12, 2013 155.80 158.80 152.20 152.40 1,965 -3.20(-2.06%)
Dec 11, 2013 162.60 164.20 152.40 155.60 1,677 -5.80(-3.59%)
Dec 10, 2013 169.40 173.18 158.00 161.40 2,265 -2.60(-1.59%)
Dec 09, 2013 171.40 172.20 160.20 164.00 2,334 -6.80(-3.98%)
Dec 06, 2013 178.40 180.00 166.02 170.80 0 -8.00(-4.47%)
Dec 05, 2013 167.20 189.00 166.60 178.80 0 +16.80(+10.37%)
Dec 04, 2013 160.60 167.00 154.40 162.00 0 +0.60(+0.37%)
Dec 03, 2013 188.80 189.40 159.60 161.40 0 -15.20(-8.61%)
Dec 02, 2013 190.00 195.00 168.00 176.60 0 +19.80(+12.63%)
Nov 29, 2013 158.60 160.60 153.60 156.80 0 +1.20(+0.77%)
Nov 27, 2013 159.80 161.60 152.00 155.60 0 -1.40(-0.89%)
Nov 26, 2013 150.20 159.20 142.20 157.00 0 +5.60(+3.70%)
Nov 25, 2013 164.60 164.60 148.02 151.40 0 -13.00(-7.91%)
Nov 22, 2013 169.80 169.80 161.00 164.40 0 -5.40(-3.18%)
Nov 21, 2013 188.80 197.40 163.00 169.80 0 -20.20(-10.63%)
Nov 20, 2013 182.20 206.00 182.20 190.00 0 +10.20(+5.67%)
Nov 19, 2013 154.20 217.78 154.20 179.80 0 +26.80(+17.52%)
Nov 18, 2013 161.38 161.40 151.50 153.00 0 -6.80(-4.26%)
Nov 15, 2013 163.60 163.60 154.20 159.80 0 +7.20(+4.72%)
Nov 14, 2013 160.00 162.00 150.00 152.60 0 -0.80(-0.52%)
Nov 12, 2013 169.20 170.00 151.40 153.40 0 -27.20(-15.06%)
Nov 11, 2013 182.00 190.84 176.00 180.60 3,718 -4.20(-2.27%)
Nov 08, 2013 164.20 195.60 164.20 184.80 0 +21.20(+12.96%)
Nov 07, 2013 176.00 176.00 161.00 163.60 0 -10.00(-5.76%)
Nov 06, 2013 177.60 180.71 170.60 173.60 0 -3.60(-2.03%)
Nov 05, 2013 181.00 181.00 172.20 177.20 0 -2.80(-1.56%)
Nov 04, 2013 177.20 185.00 170.00 180.00 0 +6.20(+3.57%)
Nov 01, 2013 182.20 189.80 171.60 173.80 0 -5.60(-3.12%)
Oct 31, 2013 184.40 191.20 177.60 179.40 0 -6.40(-3.44%)
Oct 30, 2013 184.40 195.20 177.60 185.80 0 +0.80(+0.43%)
Oct 29, 2013 185.20 198.60 172.40 185.00 0 +2.00(+1.09%)
Oct 28, 2013 226.60 239.80 168.00 183.00 0 -42.80(-18.95%)
Oct 25, 2013 211.80 227.20 197.62 225.80 0 +14.20(+6.71%)
Oct 24, 2013 225.80 229.40 204.20 211.60 0 -14.20(-6.29%)
Oct 23, 2013 266.60 266.60 222.00 225.80 0 -42.40(-15.81%)
Oct 22, 2013 269.60 282.20 267.00 268.20 0 -1.00(-0.37%)
Oct 21, 2013 270.40 276.34 265.20 269.20 0 -0.80(-0.30%)
Oct 18, 2013 265.80 273.39 265.00 270.00 1,149 +5.20(+1.96%)
Oct 17, 2013 260.60 278.60 260.00 264.80 0 -1.20(-0.45%)
Oct 16, 2013 268.80 286.00 263.00 266.00 0 -3.38(-1.25%)
Oct 15, 2013 268.80 273.60 266.40 269.38 0 +0.38(+0.14%)
Oct 14, 2013 276.00 278.00 265.02 269.00 0 -7.20(-2.61%)
Oct 11, 2013 278.20 281.00 275.12 276.20 0 -4.80(-1.71%)
Oct 10, 2013 279.60 289.80 275.80 281.00 0 +2.40(+0.86%)
Oct 09, 2013 289.00 289.00 270.10 278.60 0 -12.00(-4.13%)
Oct 08, 2013 278.20 305.20 278.00 290.60 0 +12.60(+4.53%)
Oct 07, 2013 295.20 300.00 276.00 278.00 0 +3.00(+1.09%)
Oct 04, 2013 284.20 284.60 271.20 275.00 0 -9.20(-3.24%)
Oct 03, 2013 297.00 304.80 278.00 284.20 0 -11.60(-3.92%)
Oct 02, 2013 280.40 296.20 276.22 295.80 0 +19.40(+7.02%)
Oct 01, 2013 274.40 284.40 274.40 276.40 0 -19.40(-6.56%)
Sep 27, 2013 304.00 307.00 292.00 295.80 0 +4.80(+1.65%)
Sep 26, 2013 298.00 302.88 290.20 291.00 0 +0.00(+0.00%)
Sep 25, 2013 284.00 298.00 284.00 291.00 0 +7.00(+2.46%)
Sep 24, 2013 275.00 297.60 272.20 284.00 0 +6.80(+2.45%)
Sep 23, 2013 287.60 287.60 270.20 277.20 0 -10.40(-3.62%)
Sep 20, 2013 294.00 316.58 282.00 287.60 0 -3.60(-1.24%)
Sep 19, 2013 268.20 291.20 261.40 291.20 0 +17.80(+6.51%)
Sep 18, 2013 280.00 285.40 269.00 273.40 0 -12.00(-4.20%)
Sep 17, 2013 325.40 328.00 282.02 285.40 0 -39.00(-12.02%)
Sep 16, 2013 328.20 334.80 320.00 324.40 0 -2.20(-0.67%)
Sep 13, 2013 333.60 337.85 315.22 326.60 0 -6.00(-1.80%)
Sep 12, 2013 332.60 336.00 310.00 332.60 0 +0.80(+0.24%)
Sep 11, 2013 340.20 349.38 310.20 331.80 0 +4.80(+1.47%)
Sep 10, 2013 308.00 334.40 300.20 327.00 0 +27.59(+9.22%)
Sep 09, 2013 265.00 304.60 265.00 299.41 0 +45.81(+18.06%)
Sep 06, 2013 277.20 290.00 248.00 253.60 0 -21.40(-7.78%)
Sep 05, 2013 226.60 276.00 221.40 275.00 13,818 +53.20(+23.99%)
Sep 04, 2013 229.80 245.00 220.74 221.80 0 -12.00(-5.13%)
Sep 03, 2013 229.00 250.00 220.00 233.80 0 +9.80(+4.38%)
Aug 30, 2013 206.20 225.00 197.00 224.00 0 +18.40(+8.95%)
Aug 29, 2013 185.00 229.00 185.00 205.60 0 +20.20(+10.90%)
Aug 28, 2013 168.00 189.41 166.80 185.40 0 +17.60(+10.49%)
Aug 27, 2013 168.00 176.36 165.00 167.80 0 -1.40(-0.83%)
Aug 26, 2013 173.60 173.60 165.00 169.20 0 -3.80(-2.20%)
Aug 23, 2013 177.00 179.80 170.40 173.00 0 -5.00(-2.81%)
Aug 22, 2013 171.80 179.00 170.00 178.00 0 +5.40(+3.13%)
Aug 21, 2013 172.40 176.00 172.40 172.60 0 -2.40(-1.37%)
Aug 20, 2013 170.40 175.00 169.00 175.00 0 +5.00(+2.94%)
Aug 19, 2013 170.20 179.98 170.00 170.00 0 -9.40(-5.24%)
Aug 16, 2013 178.80 180.00 178.80 179.40 0 +3.40(+1.93%)
Aug 15, 2013 183.80 184.40 169.00 176.00 1,075 -9.00(-4.86%)
Aug 14, 2013 185.40 185.40 172.80 185.00 0 -0.40(-0.22%)
Aug 13, 2013 185.40 185.40 184.00 185.40 21 +2.00(+1.09%)
Aug 12, 2013 180.20 185.00 180.20 183.40 352 +3.76(+2.09%)
Aug 09, 2013 173.60 184.40 173.60 179.64 506 -3.56(-1.94%)
Aug 08, 2013 183.20 184.80 175.00 183.20 415 +0.20(+0.11%)
Aug 07, 2013 169.80 187.00 169.80 183.00 169 +1.00(+0.55%)
Aug 06, 2013 180.40 185.00 180.00 182.00 449 +4.01(+2.25%)
Aug 05, 2013 179.80 189.66 176.30 177.99 2,643 +4.99(+2.89%)
Aug 02, 2013 166.20 175.80 164.40 173.00 199 +7.00(+4.22%)
Aug 01, 2013 163.80 169.00 163.80 166.00 222 +0.00(+0.00%)
Jul 31, 2013 173.80 173.80 161.00 166.00 0 -6.00(-3.49%)
Jul 30, 2013 164.40 172.20 162.00 172.00 0 +6.00(+3.61%)
Jul 29, 2013 161.60 177.27 147.00 166.00 0 +6.00(+3.75%)
Jul 26, 2013 160.00 165.00 156.06 160.00 0 +0.00(+0.00%)
Jul 25, 2013 160.00 160.00 160.00 160.00 0 +0.00(+0.00%)
Jul 24, 2013 163.00 170.00 155.00 160.00 0 -2.40(-1.48%)
Jul 23, 2013 152.40 162.40 152.40 162.40 0 +12.40(+8.27%)
Jul 22, 2013 149.40 162.24 149.20 150.00 0 +5.60(+3.88%)
Jul 19, 2013 149.60 150.00 142.00 144.40 0 -3.60(-2.43%)
Jul 18, 2013 147.00 148.80 146.40 148.00 0 -2.00(-1.33%)
Jul 17, 2013 149.60 150.00 149.58 150.00 185 -1.00(-0.66%)
Jul 16, 2013 151.00 154.20 145.40 151.00 0 -1.40(-0.92%)
Jul 15, 2013 149.20 153.00 146.40 152.40 0 +7.60(+5.25%)
Jul 12, 2013 149.20 155.00 143.60 144.80 0 -4.12(-2.77%)
Jul 11, 2013 149.40 152.00 143.94 148.92 0 -1.08(-0.72%)
Jul 10, 2013 148.40 150.00 148.40 150.00 0 -0.02(-0.01%)
Jul 09, 2013 150.40 150.40 149.20 150.02 0 +0.22(+0.15%)
Jul 08, 2013 152.00 159.80 142.30 149.80 0 -0.20(-0.13%)
Jul 05, 2013 149.00 156.60 140.80 150.00 0 +2.20(+1.49%)
Jul 03, 2013 138.40 152.20 138.40 147.80 0 +8.20(+5.87%)
Jul 02, 2013 140.80 140.80 126.40 139.60 0 -0.80(-0.57%)
Jul 01, 2013 150.00 150.00 140.00 140.40 0 -9.18(-6.14%)
Jun 28, 2013 158.80 160.20 146.60 149.58 347 -9.42(-5.92%)
Jun 26, 2013 159.40 166.80 159.00 159.00 0 -4.49(-2.75%)
Jun 25, 2013 167.20 167.20 163.49 163.49 0 -6.91(-4.06%)
Jun 24, 2013 164.20 177.00 160.81 170.40 0 +1.20(+0.71%)
Jun 21, 2013 178.20 180.00 154.20 169.20 989 -8.40(-4.73%)
Jun 20, 2013 162.80 179.80 159.70 177.60 0 +17.60(+11.00%)
Jun 19, 2013 155.40 185.98 155.00 160.00 0 +7.01(+4.58%)
Jun 18, 2013 148.20 153.00 143.00 152.99 0 +5.99(+4.08%)
Jun 17, 2013 134.80 148.40 127.60 147.00 0 +11.00(+8.09%)
Jun 14, 2013 132.00 136.00 131.40 136.00 0 +4.40(+3.35%)
Jun 13, 2013 125.80 131.60 125.80 131.60 814 +1.80(+1.39%)
Jun 12, 2013 122.16 129.80 122.16 129.80 16 +1.00(+0.78%)
Jun 11, 2013 127.80 130.00 120.20 128.80 148 +0.20(+0.16%)
Jun 10, 2013 129.40 129.40 125.40 128.60 0 +6.20(+5.06%)
Jun 07, 2013 125.20 127.38 122.40 122.40 0 -3.40(-2.70%)
Jun 06, 2013 130.00 130.00 125.00 125.80 0 -8.40(-6.26%)
Jun 05, 2013 127.40 134.20 126.60 134.20 0 +4.20(+3.23%)
Jun 04, 2013 124.60 132.00 124.60 130.00 0 +5.60(+4.50%)
Jun 03, 2013 120.60 125.20 116.20 124.40 104 +0.00(+0.00%)
May 31, 2013 112.12 125.20 112.12 124.40 40 +3.60(+2.98%)
May 30, 2013 120.80 120.80 120.80 120.80 0 -5.60(-4.43%)
May 29, 2013 120.80 131.00 120.80 126.40 133 +0.40(+0.32%)
May 28, 2013 120.00 126.00 120.00 126.00 218 -1.18(-0.93%)
May 24, 2013 121.00 127.20 121.00 127.18 0 +1.18(+0.94%)
May 23, 2013 126.00 131.80 121.00 126.00 0 -1.80(-1.41%)
May 22, 2013 136.00 137.00 122.00 127.80 0 -2.27(-1.75%)
May 21, 2013 130.20 130.20 130.00 130.07 0 +4.87(+3.89%)
May 20, 2013 137.68 138.00 125.00 125.20 0 -7.20(-5.44%)
May 17, 2013 131.76 137.98 131.76 132.40 0 +1.76(+1.35%)
May 16, 2013 130.00 136.00 130.00 130.64 196 -7.46(-5.40%)
May 13, 2013 135.20 138.10 138.10 138.10 575 +0.12(+0.09%)
May 10, 2013 136.64 138.00 131.20 137.98 0 +7.98(+6.14%)
May 09, 2013 134.40 137.80 127.40 130.00 0 -6.98(-5.10%)
May 08, 2013 134.60 136.98 131.00 136.98 0 -0.02(-0.01%)
May 07, 2013 138.00 138.00 128.02 137.00 0 +3.00(+2.24%)
May 06, 2013 139.60 140.00 125.00 134.00 0 +6.40(+5.02%)
May 03, 2013 130.00 139.98 124.96 127.60 0 -2.40(-1.85%)
May 02, 2013 127.20 135.00 127.20 130.00 0 +6.00(+4.84%)
May 01, 2013 122.60 129.39 117.00 124.00 0 +4.00(+3.33%)
Apr 30, 2013 93.80 120.00 93.80 120.00 0 +31.60(+35.75%)
Apr 29, 2013 85.24 88.40 85.24 88.40 104 +3.80(+4.49%)
Apr 26, 2013 81.00 86.08 81.20 84.60 251 +3.40(+4.19%)
Apr 25, 2013 81.20 81.20 81.20 81.20 5 -4.00(-4.69%)
Apr 24, 2013 81.10 85.40 81.10 85.20 0 +4.20(+5.18%)
Apr 22, 2013 81.00 81.00 81.00 81.00 0 -4.60(-5.37%)
Apr 19, 2013 75.80 86.00 75.80 85.60 145 +9.60(+12.63%)
Apr 18, 2013 77.80 80.00 70.00 76.00 73 -8.60(-10.17%)
Apr 16, 2013 84.60 84.60 84.60 84.60 5 +3.60(+4.44%)
Apr 15, 2013 84.60 84.60 80.20 81.00 152 -3.58(-4.23%)
Apr 12, 2013 84.20 84.60 83.76 84.58 77 -0.02(-0.02%)
Apr 11, 2013 83.00 85.60 80.00 84.60 95 +1.40(+1.68%)
Apr 10, 2013 83.00 88.80 81.40 83.20 362 -5.18(-5.86%)
Apr 09, 2013 85.00 88.40 85.00 88.38 151 -0.42(-0.47%)
Apr 08, 2013 88.00 88.80 83.94 88.80 357 -3.20(-3.48%)
Apr 05, 2013 92.00 92.00 88.00 92.00 725 +4.00(+4.55%)
Apr 04, 2013 88.18 92.40 88.00 88.00 52 -4.20(-4.55%)
Apr 03, 2013 92.20 92.20 92.20 92.20 20 -0.00(-0.00%)
Apr 02, 2013 89.40 92.20 83.60 92.20 623 +4.40(+5.01%)
Apr 01, 2013 87.20 87.80 84.20 87.80 263 +0.69(+0.79%)
Mar 28, 2013 86.00 87.80 83.60 87.11 517 +1.11(+1.29%)
Mar 27, 2013 88.00 88.00 82.64 86.00 98 -3.60(-4.02%)
Mar 26, 2013 83.80 97.60 83.80 89.60 3,708 +6.49(+7.81%)
Mar 22, 2013 80.80 83.11 83.11 83.11 105 -2.89(-3.36%)
Mar 20, 2013 86.00 86.00 86.00 86.00 50 -0.00(-0.00%)
Mar 19, 2013 86.00 86.00 86.00 86.00 5 +5.00(+6.17%)
Mar 18, 2013 81.00 81.00 81.00 81.00 20 -2.00(-2.41%)
Mar 15, 2013 86.00 86.00 83.00 83.00 208 +0.00(+0.00%)
Mar 14, 2013 86.00 86.00 83.00 83.00 10 +0.80(+0.97%)
Mar 13, 2013 85.80 85.80 82.20 82.20 15 +1.00(+1.23%)
Mar 12, 2013 84.00 84.00 81.20 81.20 50 -4.76(-5.53%)
Mar 11, 2013 82.60 86.00 82.60 85.96 15 +4.12(+5.03%)
Mar 08, 2013 80.80 81.84 80.80 81.84 17 -3.36(-3.94%)
Mar 05, 2013 85.60 85.20 85.20 85.20 60 -0.80(-0.93%)
Mar 04, 2013 86.00 86.00 86.00 86.00 70 +0.18(+0.21%)
Mar 01, 2013 86.00 86.00 85.82 85.82 95 +4.02(+4.91%)
Feb 28, 2013 85.20 85.20 81.80 81.80 147 -3.40(-3.99%)
Feb 27, 2013 82.20 91.80 82.20 85.20 270 -6.80(-7.39%)
Feb 26, 2013 92.00 92.00 92.00 92.00 41 +10.40(+12.74%)
Feb 22, 2013 92.00 92.00 81.60 81.60 103 -5.80(-6.63%)
Feb 21, 2013 88.80 88.80 87.40 87.40 38 +0.90(+1.04%)
Feb 20, 2013 91.60 96.00 86.50 86.50 241 +3.30(+3.97%)
Feb 19, 2013 83.20 83.20 83.20 83.20 5 +1.00(+1.22%)
Feb 15, 2013 82.57 93.00 82.20 82.20 119 +0.00(+0.00%)
Feb 14, 2013 84.40 84.40 82.20 82.20 142 -7.80(-8.67%)
Feb 13, 2013 91.00 96.00 82.20 90.00 301 +1.20(+1.35%)
Feb 12, 2013 80.00 88.80 79.00 88.80 89 +1.20(+1.37%)
Feb 11, 2013 89.00 92.60 80.04 87.60 284 -4.99(-5.39%)
Feb 08, 2013 83.20 92.59 83.20 92.59 105 +10.59(+12.91%)
Feb 07, 2013 80.00 84.00 80.00 82.00 149 +2.00(+2.50%)
Feb 06, 2013 80.00 80.00 79.20 80.00 110 +5.20(+6.95%)
Feb 04, 2013 78.80 82.00 72.20 74.80 165 +2.80(+3.89%)
Feb 01, 2013 70.00 72.00 70.00 72.00 214 -11.00(-13.25%)
Jan 31, 2013 90.00 90.00 70.64 83.00 125 -9.60(-10.37%)
Jan 30, 2013 79.60 95.40 79.60 92.60 581 +12.60(+15.75%)
Jan 29, 2013 74.60 80.00 70.00 80.00 473 +6.40(+8.70%)
Jan 28, 2013 70.00 73.60 70.00 73.60 26 +1.80(+2.51%)
Jan 25, 2013 74.60 74.60 71.60 71.80 67 -2.80(-3.75%)
Jan 24, 2013 71.20 74.80 70.20 74.60 206 +4.60(+6.57%)
Jan 23, 2013 72.40 72.40 70.00 70.00 20 -2.00(-2.78%)
Jan 22, 2013 70.00 72.60 70.00 72.00 104 +2.38(+3.42%)
Jan 18, 2013 69.20 69.80 68.80 69.62 88 +4.71(+7.26%)
Jan 17, 2013 67.00 67.00 64.80 64.91 82 +1.71(+2.71%)
Jan 16, 2013 68.00 68.00 63.20 63.20 11 -4.80(-7.06%)
Jan 15, 2013 68.00 68.00 68.00 68.00 5 -2.00(-2.86%)
Jan 14, 2013 73.40 73.40 67.80 70.00 185 +4.60(+7.03%)
Jan 11, 2013 65.40 65.40 65.40 65.40 18 -0.80(-1.21%)
Jan 10, 2013 66.20 66.20 66.20 66.20 25 -0.80(-1.19%)
Jan 08, 2013 71.80 67.00 67.00 67.00 160 -2.60(-3.74%)
Jan 07, 2013 67.40 69.80 64.80 69.60 193 +0.60(+0.87%)
Jan 03, 2013 69.00 69.00 69.00 69.00 0 -0.60(-0.86%)
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.