Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digital Ally Inc
(NQ:
DGLY
)
2.730
-0.230 (-7.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
291.00
296.00
277.62
279.80
27,232
-1.80(-0.64%)
Apr 29, 2015
278.00
299.00
267.80
281.60
47,570
-0.20(-0.07%)
Apr 28, 2015
285.40
291.00
265.00
281.80
78,611
+17.60(+6.66%)
Apr 27, 2015
279.60
279.60
255.60
264.20
17,750
-13.40(-4.83%)
Apr 24, 2015
271.20
284.00
270.00
277.60
27,440
+7.80(+2.89%)
Apr 23, 2015
261.00
270.00
260.00
269.80
15,084
+7.20(+2.74%)
Apr 22, 2015
259.80
264.20
257.40
262.60
5,151
+1.60(+0.61%)
Apr 21, 2015
264.60
268.00
260.00
261.00
9,640
-3.60(-1.36%)
Apr 20, 2015
265.40
270.40
261.80
264.60
13,741
-1.20(-0.45%)
Apr 17, 2015
284.60
286.75
260.20
265.80
31,353
-9.40(-3.42%)
Apr 16, 2015
271.00
288.60
271.00
275.20
21,464
+0.00(+0.00%)
Apr 15, 2015
278.00
281.80
270.80
275.20
20,476
-0.20(-0.07%)
Apr 14, 2015
295.60
299.40
271.00
275.40
23,833
-13.20(-4.57%)
Apr 13, 2015
293.00
312.60
286.20
288.60
21,420
-0.80(-0.28%)
Apr 10, 2015
313.20
313.20
285.40
289.40
37,113
-26.00(-8.24%)
Apr 09, 2015
295.80
320.00
286.80
315.40
105,946
+35.40(+12.64%)
Apr 08, 2015
262.40
289.80
256.00
280.00
67,239
+28.00(+11.11%)
Apr 07, 2015
255.00
256.00
250.40
252.00
7,342
-1.20(-0.47%)
Apr 06, 2015
249.40
258.40
249.00
253.20
21,389
-20.40(-7.46%)
Apr 02, 2015
247.60
273.60
273.60
273.60
53,780
+25.20(+10.14%)
Apr 01, 2015
253.40
255.60
242.60
248.40
9,917
-6.60(-2.59%)
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%)
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
.