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
)
2.980
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, May 23, 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 (%)
Dec 31, 2014
314.60
306.40
306.40
306.40
10,575
-11.20(-3.53%)
Dec 30, 2014
317.00
327.80
301.40
317.60
14,783
-3.80(-1.18%)
Dec 29, 2014
315.40
334.00
312.39
321.40
15,924
+4.00(+1.26%)
Dec 26, 2014
314.20
337.60
309.20
317.40
19,260
+5.00(+1.60%)
Dec 24, 2014
323.00
312.40
312.40
312.40
29,185
+16.40(+5.54%)
Dec 23, 2014
306.00
315.60
288.00
296.00
15,441
-8.40(-2.76%)
Dec 22, 2014
308.20
332.80
295.60
304.40
34,947
-3.00(-0.98%)
Dec 19, 2014
305.40
323.60
293.40
307.40
34,993
-2.20(-0.71%)
Dec 18, 2014
321.40
339.80
305.80
309.60
46,011
-6.40(-2.03%)
Dec 17, 2014
312.00
340.00
300.20
316.00
86,626
+28.40(+9.87%)
Dec 16, 2014
274.80
309.60
270.20
287.60
63,559
+6.80(+2.42%)
Dec 15, 2014
307.40
309.60
279.80
280.80
35,145
-30.20(-9.71%)
Dec 12, 2014
274.60
343.00
264.40
311.00
143,281
+26.80(+9.43%)
Dec 11, 2014
333.80
351.60
280.40
284.20
61,562
-46.20(-13.98%)
Dec 10, 2014
346.60
371.00
324.20
330.40
31,159
-25.80(-7.24%)
Dec 09, 2014
343.80
372.40
335.00
356.20
53,608
-4.00(-1.11%)
Dec 08, 2014
387.60
421.60
352.00
360.20
106,773
-36.40(-9.18%)
Dec 05, 2014
421.00
475.00
392.00
396.60
248,386
-23.40(-5.57%)
Dec 04, 2014
364.40
448.20
344.00
420.00
295,044
+61.60(+17.19%)
Dec 03, 2014
372.00
408.00
340.00
358.40
202,638
-15.40(-4.12%)
Dec 02, 2014
289.80
379.40
288.40
373.80
419,748
+116.40(+45.22%)
Dec 01, 2014
265.20
268.00
236.00
257.40
37,420
-9.80(-3.67%)
Nov 28, 2014
279.20
283.20
256.20
267.20
16,336
-13.20(-4.71%)
Nov 26, 2014
279.00
280.40
280.40
280.40
38,450
+9.40(+3.47%)
Nov 25, 2014
277.00
289.40
257.20
271.00
64,483
-10.00(-3.56%)
Nov 24, 2014
253.80
286.40
245.40
281.00
31,627
+30.60(+12.22%)
Nov 21, 2014
247.00
256.40
237.60
250.40
15,487
+8.20(+3.39%)
Nov 20, 2014
227.20
245.00
224.00
242.20
10,881
+12.40(+5.40%)
Nov 19, 2014
229.40
230.00
223.60
229.80
8,986
-0.20(-0.09%)
Nov 18, 2014
235.00
239.00
225.60
230.00
11,609
-3.20(-1.37%)
Nov 17, 2014
236.00
240.00
226.46
233.20
11,156
+3.20(+1.39%)
Nov 14, 2014
221.00
248.00
210.00
230.00
26,349
-34.40(-13.01%)
Nov 13, 2014
254.00
286.60
254.00
264.40
34,152
+4.60(+1.77%)
Nov 12, 2014
248.80
265.00
243.00
259.80
25,048
+10.20(+4.09%)
Nov 11, 2014
246.60
254.60
236.60
249.60
16,265
+4.00(+1.63%)
Nov 10, 2014
250.00
255.40
241.39
245.60
15,463
+1.80(+0.74%)
Nov 07, 2014
234.40
244.00
220.40
243.80
17,861
+9.50(+4.05%)
Nov 06, 2014
249.20
253.60
231.20
234.30
10,719
-13.90(-5.60%)
Nov 05, 2014
266.00
266.00
244.00
248.20
10,622
-13.80(-5.27%)
Nov 04, 2014
273.80
273.80
258.60
262.00
8,371
-11.80(-4.31%)
Nov 03, 2014
292.00
295.60
270.00
273.80
14,580
-18.60(-6.36%)
Oct 31, 2014
303.00
303.57
290.00
292.40
7,105
-1.40(-0.48%)
Oct 30, 2014
289.20
305.00
287.80
293.80
10,133
+5.80(+2.01%)
Oct 29, 2014
289.60
290.80
283.40
288.00
7,435
-0.20(-0.07%)
Oct 28, 2014
304.60
304.60
275.11
288.20
17,872
-17.40(-5.69%)
Oct 27, 2014
311.00
289.80
289.80
305.60
32,346
+15.80(+5.45%)
Oct 24, 2014
268.00
311.20
266.80
289.80
38,614
+21.60(+8.05%)
Oct 23, 2014
269.20
272.90
259.25
268.20
10,996
+0.00(+0.00%)
Oct 22, 2014
262.60
276.00
256.60
268.20
13,916
+8.40(+3.23%)
Oct 21, 2014
259.80
283.20
256.40
259.80
26,151
-3.00(-1.14%)
Oct 20, 2014
250.20
274.20
232.52
262.80
29,949
+12.80(+5.12%)
Oct 17, 2014
226.20
271.80
225.00
250.00
58,032
+20.20(+8.79%)
Oct 16, 2014
201.40
238.80
196.98
229.80
16,800
+18.80(+8.91%)
Oct 15, 2014
214.20
215.20
197.40
211.00
16,945
-12.40(-5.55%)
Oct 14, 2014
210.00
256.80
201.82
223.40
48,690
+15.20(+7.30%)
Oct 13, 2014
238.00
239.80
208.00
208.20
22,159
-30.80(-12.89%)
Oct 10, 2014
268.20
269.55
236.60
239.00
17,918
-29.20(-10.89%)
Oct 09, 2014
285.40
300.00
265.00
268.20
22,815
-6.20(-2.26%)
Oct 08, 2014
291.00
294.80
260.00
274.40
21,327
-21.60(-7.30%)
Oct 07, 2014
291.00
306.40
284.00
296.00
20,651
+5.00(+1.72%)
Oct 06, 2014
302.40
347.60
284.60
291.00
102,803
+11.00(+3.93%)
Oct 03, 2014
291.00
299.80
280.00
280.00
13,649
-11.00(-3.78%)
Oct 02, 2014
301.80
304.80
278.60
291.00
21,028
-10.80(-3.58%)
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
.