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
)
3.000
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2024
1.990
2.170
1.990
2.130
10,696
+0.05(+2.65%)
Jan 30, 2024
2.060
2.090
2.010
2.075
11,969
+0.04(+1.97%)
Jan 29, 2024
1.990
2.090
1.990
2.035
2,429
+0.06(+2.78%)
Jan 26, 2024
2.090
2.090
1.970
1.980
10,644
-0.06(-2.94%)
Jan 25, 2024
2.030
2.080
1.913
2.040
40,372
+0.19(+10.27%)
Jan 24, 2024
2.120
2.123
1.770
1.850
33,733
-0.25(-11.90%)
Jan 23, 2024
2.030
2.135
2.030
2.100
11,446
+0.03(+1.45%)
Jan 22, 2024
2.100
2.140
2.010
2.070
14,028
-0.04(-1.78%)
Jan 19, 2024
2.066
2.107
2.050
2.107
2,912
+0.06(+2.80%)
Jan 18, 2024
2.100
2.170
2.021
2.050
8,484
+0.02(+0.99%)
Jan 17, 2024
2.070
2.070
2.002
2.030
2,372
+0.05(+2.53%)
Jan 16, 2024
2.020
2.070
1.980
1.980
10,180
-0.10(-4.81%)
Jan 12, 2024
2.200
2.200
2.010
2.080
7,067
-0.08(-3.88%)
Jan 11, 2024
2.110
2.200
2.070
2.164
7,219
-0.03(-1.30%)
Jan 10, 2024
2.161
2.200
2.117
2.192
2,817
+0.05(+2.45%)
Jan 09, 2024
2.060
2.160
2.060
2.140
3,402
+0.00(+0.00%)
Jan 08, 2024
2.100
2.210
2.080
2.140
5,293
+0.05(+2.39%)
Jan 05, 2024
2.200
2.200
2.060
2.090
11,579
-0.04(-1.80%)
Jan 04, 2024
2.010
2.231
2.010
2.128
3,769
+0.07(+3.61%)
Jan 03, 2024
2.090
2.150
2.000
2.054
7,811
-0.06(-2.64%)
Jan 02, 2024
2.080
2.150
2.010
2.110
11,513
-0.01(-0.47%)
Dec 29, 2023
2.160
2.420
2.090
2.120
32,598
-0.17(-7.42%)
Dec 28, 2023
2.130
2.330
2.130
2.290
18,845
+0.15(+7.01%)
Dec 27, 2023
2.100
2.190
2.080
2.140
13,898
+0.00(+0.00%)
Dec 26, 2023
2.140
2.240
2.080
2.140
26,691
+0.00(+0.00%)
Dec 22, 2023
2.090
2.200
2.080
2.140
18,252
+0.07(+3.38%)
Dec 21, 2023
2.190
2.250
2.050
2.070
22,009
-0.10(-4.60%)
Dec 20, 2023
2.000
2.204
1.940
2.170
38,536
+0.14(+6.90%)
Dec 19, 2023
1.910
2.048
1.910
2.030
34,073
+0.10(+5.18%)
Dec 18, 2023
1.940
1.950
1.860
1.930
8,923
+0.02(+1.05%)
Dec 15, 2023
1.940
1.950
1.880
1.910
17,310
+0.00(+0.00%)
Dec 14, 2023
1.750
1.970
1.750
1.910
37,026
+0.14(+7.91%)
Dec 13, 2023
1.870
1.870
1.730
1.770
17,150
-0.08(-4.32%)
Dec 12, 2023
1.800
1.880
1.770
1.850
27,576
+0.06(+3.33%)
Dec 11, 2023
1.840
1.840
1.790
1.790
3,476
-0.04(-2.16%)
Dec 08, 2023
1.830
1.830
1.790
1.830
6,595
+0.01(+0.55%)
Dec 07, 2023
1.790
1.850
1.790
1.820
7,829
-0.02(-1.36%)
Dec 06, 2023
1.860
1.880
1.790
1.845
13,600
-0.02(-0.81%)
Dec 05, 2023
1.780
1.870
1.760
1.860
24,593
+0.07(+3.91%)
Dec 04, 2023
1.820
1.860
1.790
1.790
13,870
-0.07(-3.76%)
Dec 01, 2023
1.870
1.940
1.830
1.860
8,963
-0.00(-0.27%)
Nov 30, 2023
1.900
1.950
1.800
1.865
16,126
-0.01(-0.53%)
Nov 29, 2023
1.930
1.935
1.850
1.875
12,574
-0.02(-1.32%)
Nov 28, 2023
2.080
2.148
1.880
1.900
32,134
-0.18(-8.65%)
Nov 27, 2023
2.070
2.140
2.070
2.080
9,170
-0.02(-0.95%)
Nov 24, 2023
2.150
2.150
2.100
2.100
1,419
-0.08(-3.67%)
Nov 22, 2023
2.130
2.190
2.080
2.180
9,012
+0.09(+4.31%)
Nov 21, 2023
2.100
2.100
2.090
2.090
1,577
+0.00(+0.00%)
Nov 20, 2023
2.090
2.199
2.090
2.090
5,500
-0.04(-1.88%)
Nov 17, 2023
2.090
2.190
2.090
2.130
6,856
-0.05(-2.29%)
Nov 16, 2023
2.200
2.250
2.100
2.180
13,105
-0.12(-5.22%)
Nov 15, 2023
2.450
2.500
2.150
2.300
27,200
-0.22(-8.73%)
Nov 14, 2023
2.490
2.570
2.470
2.520
3,569
-0.03(-1.18%)
Nov 13, 2023
2.200
2.599
2.200
2.550
6,227
+0.05(+2.00%)
Nov 10, 2023
2.410
2.539
2.400
2.500
4,715
+0.01(+0.40%)
Nov 09, 2023
2.600
2.600
2.340
2.490
6,057
-0.06(-2.54%)
Nov 08, 2023
2.485
2.555
2.430
2.555
2,934
+0.02(+0.59%)
Nov 07, 2023
2.510
2.650
2.510
2.540
11,655
-0.12(-4.51%)
Nov 06, 2023
2.600
2.670
2.598
2.660
2,708
-0.01(-0.37%)
Nov 03, 2023
2.430
2.690
2.430
2.670
4,655
+0.17(+6.80%)
Nov 02, 2023
2.450
2.610
2.420
2.500
15,536
+0.01(+0.40%)
Nov 01, 2023
2.453
2.500
2.400
2.490
4,160
+0.02(+0.81%)
Oct 31, 2023
2.510
2.584
2.400
2.470
7,834
-0.07(-2.76%)
Oct 30, 2023
2.427
2.570
2.427
2.540
8,607
+0.03(+1.20%)
Oct 27, 2023
2.560
2.590
2.390
2.510
9,968
-0.02(-0.79%)
Oct 26, 2023
2.360
2.590
2.350
2.530
4,458
+0.01(+0.40%)
Oct 25, 2023
2.440
2.570
2.330
2.520
7,875
+0.08(+3.07%)
Oct 24, 2023
2.380
2.610
2.357
2.445
8,181
-0.06(-2.20%)
Oct 23, 2023
2.630
2.648
2.330
2.500
20,159
-0.08(-3.10%)
Oct 20, 2023
2.630
2.630
2.500
2.580
8,080
-0.05(-1.90%)
Oct 19, 2023
2.560
2.730
2.550
2.630
5,767
+0.03(+1.15%)
Oct 18, 2023
2.580
2.650
2.549
2.600
10,480
-0.05(-1.89%)
Oct 17, 2023
2.440
2.691
2.444
2.650
16,080
+0.05(+1.92%)
Oct 16, 2023
2.650
2.660
2.434
2.600
11,582
-0.06(-2.26%)
Oct 13, 2023
2.301
2.820
2.301
2.660
141,087
+0.34(+14.66%)
Oct 12, 2023
2.340
2.439
2.240
2.320
18,741
+0.08(+3.57%)
Oct 11, 2023
2.250
2.340
2.230
2.240
4,778
-0.08(-3.45%)
Oct 10, 2023
2.430
2.430
2.270
2.320
6,433
-0.15(-6.07%)
Oct 09, 2023
2.430
2.510
2.272
2.470
5,150
+0.05(+2.07%)
Oct 06, 2023
2.330
2.440
2.227
2.420
7,391
+0.05(+2.11%)
Oct 05, 2023
2.510
2.520
2.350
2.370
17,185
-0.07(-2.87%)
Oct 04, 2023
2.090
2.490
2.090
2.440
48,424
+0.32(+15.37%)
Oct 03, 2023
2.060
2.180
2.060
2.115
4,376
-0.00(-0.24%)
Oct 02, 2023
2.080
2.189
2.040
2.120
7,426
+0.04(+1.92%)
Sep 29, 2023
2.110
2.120
2.050
2.080
10,107
-0.08(-3.70%)
Sep 28, 2023
2.230
2.230
2.000
2.160
4,391
+0.02(+0.93%)
Sep 27, 2023
2.130
2.250
2.102
2.140
5,922
+0.01(+0.47%)
Sep 26, 2023
2.070
2.180
2.050
2.130
4,862
+0.01(+0.47%)
Sep 25, 2023
2.180
2.121
2.110
2.120
14,143
-0.11(-4.93%)
Sep 22, 2023
2.200
2.250
2.146
2.230
14,557
+0.12(+5.91%)
Sep 21, 2023
2.210
2.290
2.100
2.106
13,092
-0.05(-2.52%)
Sep 20, 2023
2.390
2.390
2.160
2.160
41,782
-0.20(-8.47%)
Sep 19, 2023
2.440
2.620
2.350
2.360
40,563
-0.02(-0.96%)
Sep 18, 2023
2.670
2.690
2.300
2.383
38,601
-0.07(-2.74%)
Sep 15, 2023
3.160
3.190
2.430
2.450
126,774
-0.77(-23.91%)
Sep 14, 2023
3.188
3.235
3.170
3.220
4,509
+0.03(+0.94%)
Sep 13, 2023
3.220
3.285
3.190
3.190
11,169
-0.21(-6.18%)
Sep 12, 2023
3.210
3.400
3.214
3.400
1,818
+0.00(+0.00%)
Sep 11, 2023
3.280
3.400
3.270
3.400
4,466
+0.19(+5.92%)
Sep 08, 2023
3.195
3.210
3.195
3.210
3,095
+0.01(+0.31%)
Sep 07, 2023
3.272
3.272
3.200
3.200
4,435
-0.08(-2.44%)
Sep 06, 2023
3.350
3.360
3.184
3.280
12,890
-0.08(-2.38%)
Sep 05, 2023
3.390
3.390
3.325
3.360
4,105
+0.06(+1.82%)
Sep 01, 2023
3.330
3.450
3.260
3.300
8,274
+0.01(+0.30%)
Aug 31, 2023
3.250
3.400
3.250
3.290
3,405
+0.05(+1.54%)
Aug 30, 2023
3.290
3.400
3.230
3.240
16,367
-0.09(-2.70%)
Aug 29, 2023
3.320
3.400
3.174
3.330
9,371
-0.01(-0.30%)
Aug 28, 2023
3.310
3.400
3.310
3.340
6,080
+0.03(+0.91%)
Aug 25, 2023
3.300
3.400
3.280
3.310
4,751
-0.08(-2.36%)
Aug 24, 2023
3.550
3.550
3.290
3.390
14,986
-0.18(-5.04%)
Aug 23, 2023
3.570
3.730
3.560
3.570
29,012
-0.05(-1.40%)
Aug 22, 2023
3.692
3.720
3.621
3.621
3,993
+0.06(+1.71%)
Aug 21, 2023
3.570
3.630
3.550
3.560
7,718
-0.12(-3.26%)
Aug 18, 2023
3.640
3.680
3.540
3.680
20,658
+0.04(+1.10%)
Aug 17, 2023
3.720
3.750
3.610
3.640
16,750
-0.08(-2.15%)
Aug 16, 2023
3.690
3.830
3.660
3.720
5,025
-0.05(-1.33%)
Aug 15, 2023
3.810
3.964
3.770
3.770
22,039
-0.16(-4.07%)
Aug 14, 2023
3.930
4.040
3.801
3.930
5,675
-0.11(-2.72%)
Aug 11, 2023
3.620
4.050
3.620
4.040
31,613
+0.28(+7.45%)
Aug 10, 2023
3.750
3.780
3.600
3.760
22,115
+0.16(+4.44%)
Aug 09, 2023
3.783
3.783
3.600
3.600
7,419
-0.13(-3.49%)
Aug 08, 2023
3.650
3.770
3.630
3.730
20,844
+0.06(+1.63%)
Aug 07, 2023
3.670
3.870
3.600
3.670
80,684
-0.09(-2.39%)
Aug 04, 2023
3.820
3.950
3.760
3.760
22,460
-0.08(-2.08%)
Aug 03, 2023
3.900
4.000
3.830
3.840
21,678
-0.10(-2.54%)
Aug 02, 2023
4.110
4.400
3.810
3.940
245,841
-0.23(-5.52%)
Aug 01, 2023
4.180
4.242
4.102
4.170
14,781
-0.01(-0.24%)
Jul 31, 2023
4.300
4.335
4.150
4.180
16,143
-0.12(-2.79%)
Jul 28, 2023
4.240
4.300
4.171
4.300
12,435
+0.12(+2.87%)
Jul 27, 2023
4.139
4.363
4.119
4.180
14,745
-0.02(-0.48%)
Jul 26, 2023
4.170
4.216
4.160
4.200
4,075
-0.03(-0.71%)
Jul 25, 2023
4.130
4.230
4.110
4.230
18,278
+0.06(+1.44%)
Jul 24, 2023
4.150
4.200
4.103
4.170
6,985
+0.03(+0.72%)
Jul 21, 2023
4.150
4.200
4.100
4.140
8,850
+0.01(+0.24%)
Jul 20, 2023
4.150
4.160
4.050
4.130
5,132
+0.02(+0.61%)
Jul 19, 2023
3.960
4.110
3.960
4.105
13,827
+0.11(+2.63%)
Jul 18, 2023
3.990
4.090
3.958
4.000
6,923
-0.04(-0.99%)
Jul 17, 2023
4.080
4.100
4.010
4.040
6,904
-0.04(-0.98%)
Jul 14, 2023
4.150
4.270
4.040
4.080
16,083
-0.09(-2.16%)
Jul 13, 2023
4.200
4.320
4.100
4.170
10,013
-0.10(-2.34%)
Jul 12, 2023
4.150
4.331
4.150
4.270
5,950
+0.00(+0.00%)
Jul 11, 2023
4.110
4.335
4.044
4.270
22,576
+0.23(+5.69%)
Jul 10, 2023
4.020
4.239
3.976
4.040
12,766
+0.00(+0.00%)
Jul 07, 2023
3.930
4.040
3.900
4.040
5,587
+0.15(+3.86%)
Jul 06, 2023
3.940
4.000
3.860
3.890
32,049
-0.12(-2.99%)
Jul 05, 2023
4.050
4.070
3.930
4.010
22,475
-0.01(-0.25%)
Jul 03, 2023
3.990
4.040
3.990
4.020
1,522
-0.03(-0.74%)
Jun 30, 2023
4.100
4.150
4.010
4.050
91,775
-0.06(-1.46%)
Jun 29, 2023
4.100
4.170
4.060
4.110
85,833
-0.01(-0.22%)
Jun 28, 2023
4.000
4.300
3.960
4.119
32,798
+0.08(+1.96%)
Jun 27, 2023
4.010
4.270
3.990
4.040
22,932
+0.02(+0.50%)
Jun 26, 2023
4.000
4.150
3.950
4.020
47,507
-0.19(-4.51%)
Jun 23, 2023
4.200
4.330
4.110
4.210
17,510
-0.06(-1.41%)
Jun 22, 2023
4.290
4.447
4.220
4.270
11,012
-0.15(-3.39%)
Jun 21, 2023
4.260
4.420
4.205
4.420
14,087
+0.02(+0.45%)
Jun 20, 2023
4.470
4.557
4.200
4.400
54,526
-0.19(-4.14%)
Jun 16, 2023
4.400
4.620
4.365
4.590
24,925
+0.15(+3.38%)
Jun 15, 2023
4.600
4.628
4.280
4.440
26,067
+1.15(+34.95%)
May 08, 2023
3.323
3.370
3.230
3.290
9,046
-0.09(-2.66%)
May 05, 2023
3.350
3.394
3.240
3.380
6,678
+0.05(+1.58%)
May 04, 2023
3.270
3.350
3.260
3.328
11,506
+0.06(+1.76%)
May 03, 2023
3.250
3.340
3.160
3.270
21,319
-0.06(-1.80%)
May 02, 2023
3.150
3.340
3.150
3.330
3,687
+0.05(+1.52%)
May 01, 2023
3.210
3.300
3.170
3.280
4,133
+0.11(+3.47%)
Apr 28, 2023
3.235
3.290
3.150
3.170
5,790
+0.01(+0.31%)
Apr 27, 2023
3.090
3.230
3.090
3.160
4,577
+0.03(+0.81%)
Apr 26, 2023
3.180
3.265
3.113
3.135
9,102
-0.12(-3.54%)
Apr 25, 2023
3.430
3.430
3.208
3.250
7,212
-0.11(-3.27%)
Apr 24, 2023
3.540
3.540
3.350
3.360
11,439
-0.30(-8.20%)
Apr 21, 2023
3.700
3.700
3.300
3.660
35,940
+0.09(+2.54%)
Apr 20, 2023
3.690
3.700
3.550
3.569
11,332
-0.15(-4.05%)
Apr 19, 2023
3.720
3.820
3.720
3.720
10,259
+0.00(+0.00%)
Apr 18, 2023
3.960
3.960
3.700
3.720
22,976
-0.18(-4.62%)
Apr 17, 2023
3.850
3.980
3.850
3.900
11,834
+0.00(+0.00%)
Apr 14, 2023
3.970
3.970
3.820
3.900
8,174
+0.11(+2.90%)
Apr 13, 2023
3.880
3.880
3.731
3.790
6,451
-0.02(-0.48%)
Apr 12, 2023
3.947
3.989
3.808
3.808
6,201
-0.06(-1.59%)
Apr 11, 2023
3.740
3.949
3.740
3.870
22,045
+0.12(+3.20%)
Apr 10, 2023
3.750
3.810
3.690
3.750
30,611
-0.05(-1.32%)
Apr 06, 2023
3.900
3.950
3.700
3.800
61,585
-0.15(-3.80%)
Apr 05, 2023
3.900
4.000
3.900
3.950
20,273
+0.01(+0.25%)
Apr 04, 2023
4.060
4.149
3.890
3.940
39,528
-0.22(-5.29%)
Apr 03, 2023
4.700
4.700
4.010
4.160
112,086
-0.46(-9.96%)
Mar 31, 2023
3.850
4.630
3.763
4.620
219,985
+0.88(+23.39%)
Mar 30, 2023
3.890
3.900
3.710
3.744
43,987
-0.21(-5.21%)
Mar 29, 2023
3.950
4.080
3.910
3.950
21,424
-0.07(-1.74%)
Mar 28, 2023
4.090
4.250
3.990
4.020
39,345
-0.01(-0.25%)
Mar 27, 2023
3.860
4.280
3.860
4.030
32,485
+0.08(+2.03%)
Mar 24, 2023
3.900
4.060
3.820
3.950
35,269
+0.00(+0.00%)
Mar 23, 2023
4.210
4.312
3.900
3.950
19,513
-0.23(-5.50%)
Mar 22, 2023
4.070
4.329
4.000
4.180
53,805
+0.14(+3.47%)
Mar 21, 2023
4.300
4.470
4.002
4.040
54,738
-0.12(-2.88%)
Mar 20, 2023
3.940
4.230
3.810
4.160
115,849
+0.40(+10.64%)
Mar 17, 2023
3.820
4.130
3.670
3.760
59,951
+0.07(+1.84%)
Mar 16, 2023
3.680
3.760
3.650
3.692
8,581
+0.00(+0.06%)
Mar 15, 2023
3.590
3.902
3.570
3.690
24,619
-0.02(-0.54%)
Mar 14, 2023
3.910
3.990
3.700
3.710
24,811
-0.23(-5.84%)
Mar 13, 2023
4.120
4.128
3.930
3.940
15,339
-0.23(-5.52%)
Mar 10, 2023
4.450
4.530
4.170
4.170
10,440
-0.31(-6.92%)
Mar 09, 2023
4.480
4.570
4.460
4.480
7,104
+0.02(+0.45%)
Mar 08, 2023
4.460
4.580
4.460
4.460
11,607
+0.01(+0.22%)
Mar 07, 2023
4.510
4.650
4.420
4.450
15,098
-0.13(-2.84%)
Mar 06, 2023
4.630
4.720
4.510
4.580
23,888
-0.01(-0.22%)
Mar 03, 2023
4.580
4.903
4.550
4.590
10,159
+0.03(+0.66%)
Mar 02, 2023
4.550
4.915
4.510
4.560
49,064
-0.02(-0.44%)
Mar 01, 2023
4.760
4.835
4.526
4.580
14,777
-0.23(-4.78%)
Feb 28, 2023
5.000
5.150
4.670
4.810
58,781
-0.19(-3.80%)
Feb 27, 2023
5.130
5.510
4.902
5.000
72,848
-0.14(-2.72%)
Feb 24, 2023
5.220
5.290
5.090
5.140
9,027
-0.22(-4.10%)
Feb 23, 2023
5.640
5.650
5.200
5.360
23,010
-0.21(-3.77%)
Feb 22, 2023
5.540
5.660
5.000
5.570
80,340
+0.09(+1.64%)
Feb 21, 2023
5.240
5.500
5.205
5.480
38,152
+0.23(+4.38%)
Feb 17, 2023
5.070
5.420
5.050
5.250
79,658
+0.14(+2.74%)
Feb 16, 2023
5.350
5.410
5.010
5.110
134,560
-0.29(-5.37%)
Feb 15, 2023
4.370
5.780
4.370
5.400
1,799,010
+1.35(+33.33%)
Feb 14, 2023
4.120
4.170
4.020
4.050
195,381
-0.09(-2.17%)
Feb 13, 2023
4.520
4.520
4.120
4.140
59,084
-0.37(-8.20%)
Feb 10, 2023
4.600
4.662
4.500
4.510
33,177
-0.09(-1.96%)
Feb 09, 2023
5.300
5.300
4.580
4.600
118,306
-0.75(-14.02%)
Feb 08, 2023
5.880
5.880
5.200
5.350
168,695
-0.61(-10.23%)
Feb 07, 2023
7.400
7.586
5.340
5.960
100,149
-1.33(-18.24%)
Feb 06, 2023
7.000
7.400
7.000
7.290
17,341
+0.38(+5.50%)
Feb 03, 2023
7.160
7.200
6.900
6.910
12,411
-0.07(-0.97%)
Feb 02, 2023
6.600
7.000
6.504
6.978
31,380
+0.63(+9.92%)
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
.