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

Digital Ally Inc (NQ: DGLY )

0.8100 -0.1300 (-13.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2015 264.40 267.80 253.40 255.00 9,570 -12.20(-4.57%)
Mar 30, 2015 256.40 268.60 247.97 267.20 32,256 +13.80(+5.45%)
Mar 27, 2015 253.60 261.91 248.00 253.40 8,581 +0.20(+0.08%)
Mar 26, 2015 255.00 258.80 247.00 253.20 11,806 -7.20(-2.76%)
Mar 25, 2015 278.00 285.00 257.20 260.40 34,353 -20.60(-7.33%)
Mar 24, 2015 303.20 325.00 278.40 281.00 221,824 +29.60(+11.77%)
Mar 23, 2015 243.80 255.00 240.60 251.40 31,936 +15.60(+6.62%)
Mar 20, 2015 234.00 238.80 232.20 235.80 4,245 +3.00(+1.29%)
Mar 19, 2015 228.40 235.00 228.40 232.80 2,597 +2.20(+0.95%)
Mar 18, 2015 223.80 236.00 221.80 230.60 5,253 +3.20(+1.41%)
Mar 17, 2015 225.40 228.80 222.00 227.40 4,547 -1.80(-0.79%)
Mar 16, 2015 236.00 240.45 226.00 229.20 5,791 -7.60(-3.21%)
Mar 13, 2015 240.00 243.00 233.60 236.80 9,537 -10.00(-4.05%)
Mar 12, 2015 250.20 251.80 245.00 246.80 5,233 -1.80(-0.72%)
Mar 11, 2015 252.60 258.40 247.20 248.60 3,238 -7.20(-2.81%)
Mar 10, 2015 266.80 266.80 249.00 255.80 8,683 -7.80(-2.96%)
Mar 09, 2015 262.00 266.90 260.20 263.60 6,361 +7.40(+2.89%)
Mar 06, 2015 252.20 264.00 248.20 256.20 11,262 +8.60(+3.47%)
Mar 05, 2015 260.40 262.00 245.40 247.60 14,199 -16.00(-6.07%)
Mar 04, 2015 285.80 284.40 258.20 263.60 19,485 -20.80(-7.31%)
Mar 03, 2015 283.80 288.00 271.00 284.40 30,538 +14.60(+5.41%)
Mar 02, 2015 257.20 276.80 254.30 269.80 14,453 +12.00(+4.65%)
Feb 27, 2015 265.00 269.00 254.40 257.80 9,755 -7.80(-2.94%)
Feb 26, 2015 248.20 268.00 247.95 265.60 17,358 +17.20(+6.92%)
Feb 25, 2015 239.80 253.80 237.60 248.40 14,875 +7.40(+3.07%)
Feb 24, 2015 252.80 253.00 232.00 241.00 21,462 -3.60(-1.47%)
Feb 23, 2015 261.80 286.80 242.40 244.60 124,524 +23.80(+10.78%)
Feb 20, 2015 230.00 234.40 218.00 220.80 7,738 -6.00(-2.65%)
Feb 19, 2015 225.00 240.00 224.32 226.80 25,240 +2.80(+1.25%)
Feb 18, 2015 233.40 244.20 221.00 224.00 9,409 -8.00(-3.45%)
Feb 17, 2015 236.00 247.00 231.60 232.00 7,835 +2.00(+0.87%)
Feb 13, 2015 238.20 230.00 230.00 230.00 5,890 -8.00(-3.36%)
Feb 12, 2015 251.60 259.20 234.00 238.00 9,613 -12.80(-5.10%)
Feb 11, 2015 226.00 265.60 218.95 250.80 43,667 +40.80(+19.43%)
Feb 10, 2015 217.20 217.20 208.00 210.00 3,764 -3.40(-1.59%)
Feb 09, 2015 210.60 216.81 206.60 213.40 2,954 +2.80(+1.33%)
Feb 06, 2015 213.60 214.00 205.20 210.60 3,520 -4.00(-1.86%)
Feb 05, 2015 232.60 232.60 209.20 214.60 7,166 -2.60(-1.20%)
Feb 04, 2015 212.00 238.00 204.40 217.20 25,055 +11.80(+5.74%)
Feb 03, 2015 203.60 214.00 200.00 205.40 6,185 +0.00(+0.00%)
Feb 02, 2015 215.60 219.71 201.20 205.40 8,243 -6.00(-2.84%)
Jan 30, 2015 217.91 218.98 209.49 211.40 3,364 -2.20(-1.03%)
Jan 29, 2015 209.00 223.52 209.00 213.60 5,901 +3.20(+1.52%)
Jan 28, 2015 214.00 218.60 210.00 210.40 4,242 -1.20(-0.57%)
Jan 27, 2015 217.40 217.40 208.80 211.60 5,986 -7.20(-3.29%)
Jan 26, 2015 220.00 230.20 218.20 218.80 4,192 -5.40(-2.41%)
Jan 23, 2015 217.20 226.00 209.00 224.20 7,840 +3.60(+1.63%)
Jan 22, 2015 234.00 240.00 216.60 220.60 11,364 -15.80(-6.68%)
Jan 21, 2015 254.40 256.60 235.00 236.40 8,722 -20.00(-7.80%)
Jan 20, 2015 273.20 273.20 242.00 256.40 10,593 -7.00(-2.66%)
Jan 16, 2015 262.80 268.60 261.00 263.40 3,916 -1.40(-0.53%)
Jan 15, 2015 264.20 289.00 259.00 264.80 24,359 +0.00(+0.00%)
Jan 14, 2015 262.40 273.00 258.96 264.80 3,914 -3.80(-1.41%)
Jan 13, 2015 256.00 287.80 256.00 268.60 18,660 +10.60(+4.11%)
Jan 12, 2015 274.00 278.00 256.00 258.00 9,579 -14.20(-5.22%)
Jan 09, 2015 291.60 291.60 267.20 272.20 12,314 -21.60(-7.35%)
Jan 08, 2015 300.00 305.40 291.00 293.80 5,054 -2.40(-0.81%)
Jan 07, 2015 294.00 300.00 290.00 296.20 4,376 +4.00(+1.37%)
Jan 06, 2015 303.40 305.40 291.00 292.20 7,596 -10.80(-3.56%)
Jan 05, 2015 307.40 313.40 296.20 303.00 5,931 -6.20(-2.01%)
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.