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 (%)
Nov 30, 2012
90.60
98.12
82.80
89.00
544
-8.00(-8.25%)
Nov 29, 2012
94.20
98.80
94.20
97.00
77
-2.00(-2.02%)
Nov 28, 2012
89.40
110.00
89.00
99.00
388
+8.20(+9.03%)
Nov 27, 2012
90.80
90.80
90.80
90.80
5
-0.20(-0.22%)
Nov 26, 2012
92.80
92.80
91.00
91.00
20
-2.20(-2.36%)
Nov 23, 2012
91.60
96.60
90.80
93.20
276
-1.00(-1.06%)
Nov 21, 2012
92.60
97.60
89.00
94.20
97
+4.40(+4.90%)
Nov 19, 2012
89.80
89.80
89.80
89.80
5
-7.60(-7.80%)
Nov 16, 2012
91.00
97.40
91.00
97.40
127
-10.00(-9.31%)
Nov 15, 2012
113.80
113.80
102.20
107.40
213
-10.40(-8.83%)
Nov 14, 2012
110.80
117.80
110.80
117.80
98
-0.20(-0.17%)
Nov 13, 2012
118.00
118.00
118.00
118.00
25
+0.00(+0.00%)
Nov 12, 2012
114.00
120.00
114.00
118.00
132
+3.00(+2.61%)
Nov 09, 2012
100.00
120.00
100.00
115.00
901
+15.00(+15.00%)
Nov 08, 2012
100.00
105.00
100.00
100.00
170
+0.00(+0.00%)
Nov 07, 2012
100.00
100.00
100.00
100.00
20
-0.00(-0.00%)
Nov 06, 2012
104.80
119.60
100.00
100.00
441
-4.80(-4.58%)
Nov 05, 2012
105.00
105.00
90.00
104.80
65
+14.20(+15.67%)
Nov 02, 2012
84.60
104.00
84.60
90.60
1,091
+6.40(+7.60%)
Nov 01, 2012
60.60
89.60
60.60
84.20
1,031
+16.20(+23.82%)
Oct 31, 2012
66.00
74.96
66.00
68.00
180
+8.00(+13.33%)
Oct 26, 2012
65.60
60.00
60.00
60.00
310
-7.91(-11.65%)
Oct 25, 2012
66.00
78.37
66.00
67.91
30
+1.91(+2.90%)
Oct 24, 2012
66.20
70.80
66.00
66.00
354
-0.40(-0.60%)
Oct 23, 2012
66.20
66.40
66.20
66.40
50
+6.40(+10.66%)
Oct 19, 2012
60.00
60.00
60.00
60.00
8
-0.60(-0.99%)
Oct 18, 2012
63.20
63.20
60.40
60.60
157
-1.60(-2.57%)
Oct 17, 2012
63.00
66.00
62.20
62.20
240
-4.60(-6.89%)
Oct 16, 2012
63.00
69.80
60.40
66.80
312
+3.80(+6.03%)
Oct 15, 2012
62.60
63.00
60.00
63.00
195
+0.00(+0.00%)
Oct 12, 2012
56.20
63.00
56.20
63.00
90
+4.73(+8.11%)
Oct 11, 2012
60.40
61.00
58.27
58.27
376
-2.33(-3.84%)
Oct 10, 2012
67.00
67.00
60.60
60.60
110
-5.40(-8.18%)
Oct 09, 2012
63.80
66.00
63.80
66.00
87
+3.00(+4.76%)
Oct 08, 2012
67.40
67.40
63.00
63.00
24
-1.00(-1.56%)
Oct 05, 2012
64.00
64.60
64.00
64.00
100
-0.03(-0.05%)
Oct 04, 2012
67.80
68.00
64.03
64.03
63
-3.77(-5.55%)
Oct 03, 2012
66.20
67.80
66.00
67.80
379
-0.20(-0.29%)
Oct 02, 2012
66.20
69.80
66.00
68.00
132
+2.00(+3.03%)
Oct 01, 2012
66.00
66.00
66.00
66.00
6
-2.80(-4.07%)
Sep 28, 2012
67.20
68.80
67.20
68.80
158
+1.00(+1.47%)
Sep 27, 2012
67.30
69.00
67.30
67.80
147
-0.80(-1.16%)
Sep 26, 2012
66.40
68.60
66.20
68.60
84
-0.20(-0.29%)
Sep 25, 2012
69.80
69.80
67.00
68.80
229
-3.20(-4.44%)
Sep 24, 2012
71.80
74.40
71.80
72.00
104
-4.00(-5.26%)
Sep 21, 2012
73.80
76.00
73.80
76.00
128
-0.60(-0.78%)
Sep 20, 2012
74.00
76.60
73.00
76.60
122
+0.00(+0.00%)
Sep 19, 2012
79.20
79.20
75.00
76.60
192
-3.40(-4.25%)
Sep 18, 2012
83.20
83.20
80.00
80.00
28
+2.00(+2.56%)
Sep 17, 2012
86.37
86.50
77.80
78.00
53
-6.68(-7.89%)
Sep 14, 2012
77.80
84.68
77.80
84.68
89
+6.68(+8.57%)
Sep 13, 2012
81.80
81.80
75.80
78.00
157
-2.00(-2.50%)
Sep 12, 2012
83.20
86.60
71.40
80.00
812
-7.20(-8.26%)
Sep 11, 2012
100.80
101.77
80.44
87.20
341
-11.20(-11.38%)
Sep 10, 2012
111.37
111.37
98.22
98.40
91
-5.60(-5.38%)
Sep 07, 2012
105.40
112.00
104.00
104.00
269
+3.80(+3.79%)
Sep 06, 2012
85.60
106.40
85.60
100.20
1,328
+8.40(+9.15%)
Sep 05, 2012
100.40
106.00
91.80
91.80
114
-15.20(-14.20%)
Sep 04, 2012
104.20
110.00
104.20
107.00
269
+2.76(+2.65%)
Aug 31, 2012
102.20
105.00
96.20
104.24
508
-2.96(-2.76%)
Aug 30, 2012
119.80
119.80
105.68
107.20
230
-12.60(-10.52%)
Aug 29, 2012
123.40
123.40
114.20
119.80
358
-20.20(-14.43%)
Aug 27, 2012
140.00
140.00
140.00
140.00
24
+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
.