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

Digital Ally Inc (NQ: DGLY )

2.180 +0.190 (+9.54%)
Streaming Delayed Price Updated: 1:23 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 (%)
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%)
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.