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 30, 2022 4.710 4.800 4.446 4.654 14,320 -0.08(-1.65%)
Dec 29, 2022 4.896 5.120 4.466 4.732 19,015 -0.27(-5.32%)
Dec 28, 2022 5.000 5.120 4.700 4.998 11,658 -0.12(-2.38%)
Dec 27, 2022 5.700 5.700 5.000 5.120 29,697 -0.13(-2.48%)
Dec 23, 2022 5.600 5.800 5.240 5.250 15,454 -0.39(-6.95%)
Dec 22, 2022 5.200 5.858 5.020 5.642 25,766 +0.43(+8.29%)
Dec 21, 2022 5.800 6.200 5.100 5.210 52,940 -0.32(-5.79%)
Dec 20, 2022 5.098 6.200 4.400 5.530 209,154 +0.65(+13.37%)
Dec 19, 2022 5.338 5.338 4.800 4.878 5,644 -0.12(-2.44%)
Dec 16, 2022 5.012 5.396 5.000 5.000 7,197 -0.16(-3.10%)
Dec 15, 2022 5.432 5.740 5.000 5.160 22,735 -0.44(-7.86%)
Dec 14, 2022 5.818 5.900 5.402 5.600 12,819 -0.40(-6.64%)
Dec 13, 2022 5.976 6.002 5.630 5.998 10,692 +0.16(+2.71%)
Dec 12, 2022 6.204 6.384 5.602 5.840 9,811 -0.36(-5.81%)
Dec 09, 2022 6.200 6.444 6.100 6.200 8,613 -0.24(-3.79%)
Dec 08, 2022 6.600 6.800 6.262 6.444 28,148 +0.25(+4.07%)
Dec 07, 2022 6.100 6.278 6.076 6.192 6,599 -0.09(-1.37%)
Dec 06, 2022 6.380 6.400 6.000 6.278 6,341 -0.14(-2.15%)
Dec 05, 2022 6.540 6.554 6.320 6.416 4,175 -0.10(-1.60%)
Dec 02, 2022 6.250 6.520 6.200 6.520 8,936 +0.12(+1.87%)
Dec 01, 2022 6.400 6.512 6.200 6.400 7,840 +0.05(+0.76%)
Nov 30, 2022 6.200 6.540 6.200 6.352 7,506 -0.16(-2.49%)
Nov 29, 2022 6.400 6.600 6.150 6.514 6,341 +0.01(+0.22%)
Nov 28, 2022 6.400 6.600 6.062 6.500 6,617 -0.04(-0.61%)
Nov 25, 2022 6.580 6.664 6.400 6.540 2,551 -0.05(-0.70%)
Nov 23, 2022 6.800 6.820 6.400 6.586 16,117 -0.25(-3.71%)
Nov 22, 2022 7.000 7.200 6.800 6.840 8,857 -0.20(-2.84%)
Nov 21, 2022 7.332 7.400 7.040 7.040 6,598 -0.31(-4.27%)
Nov 18, 2022 8.000 8.000 7.114 7.354 5,328 -0.25(-3.34%)
Nov 17, 2022 7.400 7.840 7.040 7.608 9,877 +0.21(+2.89%)
Nov 16, 2022 7.600 7.660 7.090 7.394 7,291 -0.07(-0.94%)
Nov 15, 2022 7.400 7.500 7.140 7.464 12,428 +0.30(+4.19%)
Nov 14, 2022 7.600 7.684 7.040 7.164 8,518 -0.20(-2.74%)
Nov 11, 2022 6.980 7.600 6.900 7.366 16,999 +0.38(+5.41%)
Nov 10, 2022 7.000 7.256 6.800 6.988 16,687 -0.01(-0.17%)
Nov 09, 2022 7.430 7.504 6.950 7.000 20,008 -0.66(-8.62%)
Nov 08, 2022 7.548 7.960 7.400 7.660 21,384 +0.39(+5.34%)
Nov 07, 2022 6.884 9.400 6.884 7.272 66,910 +0.41(+5.97%)
Nov 04, 2022 6.800 6.998 6.800 6.862 4,601 +0.02(+0.29%)
Nov 03, 2022 7.000 7.176 6.832 6.842 9,543 -0.08(-1.18%)
Nov 02, 2022 6.870 7.040 6.842 6.924 5,215 -0.01(-0.14%)
Nov 01, 2022 7.164 7.200 6.820 6.934 13,549 -0.07(-0.94%)
Oct 31, 2022 7.052 7.200 7.000 7.000 17,413 -0.05(-0.74%)
Oct 28, 2022 6.800 7.090 6.800 7.052 7,195 +0.19(+2.80%)
Oct 27, 2022 7.010 7.260 6.800 6.860 20,531 -0.14(-2.03%)
Oct 26, 2022 7.200 7.200 6.812 7.002 11,659 +0.06(+0.86%)
Oct 25, 2022 7.200 7.574 6.864 6.942 16,618 -0.27(-3.72%)
Oct 24, 2022 7.620 7.964 7.210 7.210 16,013 -0.69(-8.78%)
Oct 21, 2022 8.360 8.394 7.648 7.904 9,391 -0.30(-3.61%)
Oct 20, 2022 8.348 8.528 8.200 8.200 6,559 -0.16(-1.94%)
Oct 19, 2022 8.600 8.534 8.340 8.362 3,815 -0.17(-2.02%)
Oct 18, 2022 8.800 8.800 8.354 8.534 3,614 +0.18(+2.15%)
Oct 17, 2022 8.220 8.740 8.200 8.354 3,934 +0.06(+0.70%)
Oct 14, 2022 8.420 8.758 8.100 8.296 5,268 -0.10(-1.24%)
Oct 13, 2022 8.004 9.000 8.000 8.400 9,450 -0.20(-2.37%)
Oct 12, 2022 8.566 9.498 8.566 8.604 5,554 -0.14(-1.56%)
Oct 11, 2022 9.170 9.400 8.412 8.740 5,100 -0.29(-3.17%)
Oct 10, 2022 9.200 9.560 8.420 9.026 3,208 +0.00(+0.04%)
Oct 07, 2022 9.000 9.202 8.802 9.022 3,369 -0.34(-3.65%)
Oct 06, 2022 9.398 9.432 9.000 9.364 5,221 +0.16(+1.78%)
Oct 05, 2022 9.600 9.600 9.000 9.200 3,963 -0.02(-0.24%)
Oct 04, 2022 8.800 9.400 8.560 9.222 5,088 +0.33(+3.73%)
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.