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
)
2.639
+0.239 (+9.95%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 3, 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 (%)
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%)
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
.