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
)
3.010
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 5, 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 (%)
Jul 31, 2015
225.40
230.00
211.40
220.60
13,854
-4.40(-1.96%)
Jul 30, 2015
222.20
233.40
218.00
225.00
18,567
+5.40(+2.46%)
Jul 29, 2015
224.20
224.20
206.50
219.60
12,003
+7.60(+3.58%)
Jul 28, 2015
216.80
217.00
203.00
212.00
13,499
-4.00(-1.85%)
Jul 27, 2015
216.60
217.23
207.10
216.00
8,824
-5.20(-2.35%)
Jul 24, 2015
229.40
234.63
215.00
221.20
8,662
-4.20(-1.86%)
Jul 23, 2015
234.20
260.00
222.00
225.40
34,078
-9.20(-3.92%)
Jul 22, 2015
240.80
243.80
227.60
234.60
9,063
-9.20(-3.77%)
Jul 21, 2015
245.80
247.40
241.60
243.80
4,481
+2.20(+0.91%)
Jul 20, 2015
256.80
257.00
240.40
241.60
9,936
-15.40(-5.99%)
Jul 17, 2015
268.00
268.00
250.90
257.00
11,373
-13.20(-4.89%)
Jul 16, 2015
264.00
270.20
262.00
270.20
5,404
+7.20(+2.74%)
Jul 15, 2015
264.20
267.60
254.00
263.00
9,872
-1.80(-0.68%)
Jul 14, 2015
270.20
270.20
262.01
264.80
6,724
-4.20(-1.56%)
Jul 13, 2015
264.40
271.02
263.88
269.00
2,204
+5.20(+1.97%)
Jul 10, 2015
267.40
267.40
261.40
263.80
2,206
-0.40(-0.15%)
Jul 09, 2015
265.40
267.60
261.00
264.20
4,899
+3.00(+1.15%)
Jul 08, 2015
264.00
270.80
260.00
261.20
3,248
-4.00(-1.51%)
Jul 07, 2015
271.00
272.42
261.80
265.20
6,778
-3.60(-1.34%)
Jul 06, 2015
262.80
271.00
258.00
268.80
6,794
+2.20(+0.83%)
Jul 02, 2015
276.00
266.60
266.60
266.60
5,380
-9.80(-3.55%)
Jul 01, 2015
280.00
284.00
273.20
276.40
2,908
-0.40(-0.14%)
Jun 30, 2015
278.80
279.20
274.00
276.80
3,013
+2.20(+0.80%)
Jun 29, 2015
281.20
284.00
273.20
274.60
8,676
-10.60(-3.72%)
Jun 26, 2015
281.40
286.80
279.20
285.20
5,319
+5.00(+1.78%)
Jun 25, 2015
284.40
284.40
279.40
280.20
3,543
-2.00(-0.71%)
Jun 24, 2015
285.40
286.62
280.40
282.20
4,409
-4.40(-1.54%)
Jun 23, 2015
291.20
292.80
280.20
286.60
6,777
-2.20(-0.76%)
Jun 22, 2015
295.00
295.00
279.25
288.80
7,309
+0.20(+0.07%)
Jun 19, 2015
296.20
299.20
287.40
288.60
8,766
-8.20(-2.76%)
Jun 18, 2015
295.00
307.20
290.40
296.80
48,091
+25.60(+9.44%)
Jun 17, 2015
276.80
279.60
270.40
271.20
2,711
-3.20(-1.17%)
Jun 16, 2015
277.40
282.40
273.00
274.40
3,181
-5.80(-2.07%)
Jun 15, 2015
274.60
285.40
265.20
280.20
12,551
+5.80(+2.11%)
Jun 12, 2015
286.20
286.20
273.20
274.40
5,161
-8.00(-2.83%)
Jun 11, 2015
271.80
283.00
270.64
282.40
10,263
+14.20(+5.29%)
Jun 10, 2015
261.00
277.00
260.00
268.20
9,638
+6.00(+2.29%)
Jun 09, 2015
262.00
264.46
256.94
262.20
7,983
-1.00(-0.38%)
Jun 08, 2015
268.80
273.80
257.00
263.20
13,185
-5.60(-2.08%)
Jun 05, 2015
274.00
274.00
266.90
268.80
12,741
-8.60(-3.10%)
Jun 04, 2015
284.00
286.60
275.00
277.40
10,553
-6.60(-2.32%)
Jun 03, 2015
292.00
297.00
282.60
284.00
10,257
-7.00(-2.41%)
Jun 02, 2015
290.80
296.64
288.67
291.00
6,123
-1.60(-0.55%)
Jun 01, 2015
297.80
297.80
286.00
292.60
9,180
-5.20(-1.75%)
May 29, 2015
308.00
310.00
295.40
297.80
10,680
-4.20(-1.39%)
May 28, 2015
306.80
308.80
299.20
302.00
14,176
+10.20(+3.50%)
May 27, 2015
299.00
300.00
284.00
291.80
6,374
-3.80(-1.29%)
May 26, 2015
293.80
297.00
291.20
295.60
5,731
-1.60(-0.54%)
May 22, 2015
300.40
297.20
297.20
297.20
5,215
-2.60(-0.87%)
May 21, 2015
290.20
302.64
290.20
299.80
15,594
+6.20(+2.11%)
May 20, 2015
284.20
305.80
281.20
293.60
26,951
+3.80(+1.31%)
May 19, 2015
286.40
294.00
281.80
289.80
14,341
+1.00(+0.35%)
May 18, 2015
308.00
316.40
287.82
288.80
23,166
-20.40(-6.60%)
May 15, 2015
323.00
333.80
308.40
309.20
20,707
-11.40(-3.56%)
May 14, 2015
307.60
334.20
305.00
320.60
73,987
-45.40(-12.40%)
May 13, 2015
350.00
376.00
348.40
366.00
66,059
+18.40(+5.29%)
May 12, 2015
329.40
348.80
326.00
347.60
31,206
+13.40(+4.01%)
May 11, 2015
314.00
335.00
314.00
334.20
19,709
+17.60(+5.56%)
May 08, 2015
332.20
336.82
314.00
316.60
23,343
-12.00(-3.65%)
May 07, 2015
324.40
337.20
320.60
328.60
12,399
-3.60(-1.08%)
May 06, 2015
331.60
347.00
312.40
332.20
43,592
+5.00(+1.53%)
May 05, 2015
361.20
361.20
323.00
327.20
80,426
-34.20(-9.46%)
May 04, 2015
316.40
368.00
311.80
361.40
152,553
+57.60(+18.96%)
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
.