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

Digital Ally Inc (NQ: DGLY )

1.990 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 29, 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 (%)
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%)
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.