Digital Ally Inc (NQ: DGLY )

1.010 USD -0.040 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 1.030 1.030 0.9700 1.010 2,030,106 -0.04(-3.81%)
Dec 02, 2021 1.070 1.080 1.035 1.050 801,656 -0.04(-3.67%)
Dec 01, 2021 1.120 1.140 1.060 1.090 1,248,429 -0.03(-2.68%)
Nov 30, 2021 1.130 1.150 1.130 1.120 1,683,805 -0.04(-3.45%)
Nov 29, 2021 1.200 1.210 1.110 1.160 1,607,611 -0.04(-3.33%)
Nov 26, 2021 1.170 1.220 1.170 1.200 561,070 -0.02(-1.64%)
Nov 24, 2021 1.240 1.290 1.190 1.220 1,679,978 -0.01(-0.81%)
Nov 23, 2021 1.230 1.240 1.170 1.230 1,700,155 -0.02(-1.60%)
Nov 22, 2021 1.370 1.370 1.250 1.250 4,608,046 -0.22(-14.97%)
Nov 19, 2021 1.280 1.600 1.260 1.470 22,548,677 +0.17(+13.08%)
Nov 18, 2021 1.410 1.310 1.280 1.300 4,410,656 -0.12(-8.45%)
Nov 17, 2021 1.320 1.430 1.240 1.420 6,566,524 +0.16(+12.70%)
Nov 16, 2021 1.300 1.300 1.210 1.260 1,421,631 -0.03(-2.33%)
Nov 15, 2021 1.200 1.350 1.190 1.290 3,635,167 +0.07(+5.74%)
Nov 12, 2021 1.140 1.220 1.130 1.220 781,380 +0.07(+6.09%)
Nov 11, 2021 1.150 1.190 1.130 1.150 779,692 -0.03(-2.54%)
Nov 10, 2021 1.170 1.180 516,928 -0.01(-0.84%)
Nov 09, 2021 1.200 1.220 1.180 1.190 474,935 -0.04(-3.25%)
Nov 08, 2021 1.220 1.250 1.210 1.230 632,450 +0.01(+0.82%)
Nov 05, 2021 1.250 1.260 1.210 1.220 405,466 -0.03(-2.40%)
Nov 04, 2021 1.280 1.280 1.230 1.250 648,249 -0.02(-1.57%)
Nov 03, 2021 1.270 1.280 1.250 1.270 459,019 -0.01(-0.78%)
Nov 02, 2021 1.260 1.300 1.240 1.280 585,009 +0.03(+2.40%)
Nov 01, 2021 1.270 1.270 1.220 1.250 1,021,342 -0.01(-0.79%)
Oct 29, 2021 1.280 1.300 1.250 1.260 1,044,307 -0.03(-2.33%)
Oct 28, 2021 1.310 1.315 1.250 1.290 1,878,281 -0.11(-7.86%)
Oct 27, 2021 1.320 1.430 1.230 1.400 13,055,806 +0.20(+16.67%)
Oct 26, 2021 1.180 1.200 14,101,477 +0.02(+1.69%)
Oct 25, 2021 1.110 1.220 1.100 1.180 1,995,431 +0.07(+6.31%)
Oct 22, 2021 1.110 1.130 1.080 1.110 608,018 -0.03(-2.63%)
Oct 21, 2021 1.140 1.145 1.110 1.140 499,730 +0.01(+0.88%)
Oct 20, 2021 1.180 1.180 1.120 1.130 820,341 +0.00(+0.00%)
Oct 19, 2021 1.170 1.170 1.110 1.130 479,013 -0.02(-1.74%)
Oct 18, 2021 1.160 1.160 1.130 1.150 448,954 +0.03(+2.68%)
Oct 15, 2021 1.140 1.150 1.120 1.120 254,652 -0.02(-1.75%)
Oct 14, 2021 1.120 1.140 1.100 1.140 627,112 +0.02(+1.79%)
Oct 13, 2021 1.120 1.140 1.110 1.120 450,105 +0.01(+0.90%)
Oct 12, 2021 1.110 1.130 1.100 1.110 249,233 +0.00(+0.00%)
Oct 11, 2021 1.120 1.140 1.110 1.110 418,703 -0.05(-4.31%)
Oct 08, 2021 1.180 1.200 1.150 1.160 549,010 -0.04(-3.33%)
Oct 07, 2021 1.040 1.220 1.040 1.200 1,270,970 +0.13(+12.15%)
Oct 06, 2021 1.090 1.100 1.060 1.070 906,367 -0.05(-4.46%)
Oct 05, 2021 1.130 1.140 1.110 1.120 438,895 +0.01(+0.90%)
Oct 04, 2021 1.170 1.180 1.110 1.110 579,141 -0.06(-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.