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
)
2.554
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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, 2014
161.80
161.80
154.40
158.20
602
-5.60(-3.42%)
Jan 30, 2014
155.02
163.80
154.00
163.80
1,074
+7.60(+4.87%)
Jan 29, 2014
156.00
158.00
149.00
156.20
454
+0.20(+0.13%)
Jan 28, 2014
158.00
159.80
156.00
156.00
562
-2.60(-1.64%)
Jan 27, 2014
170.20
170.20
156.80
158.60
1,042
-11.40(-6.70%)
Jan 24, 2014
166.40
170.00
163.00
170.00
701
+1.40(+0.83%)
Jan 23, 2014
169.20
173.00
165.00
168.60
918
-0.80(-0.47%)
Jan 22, 2014
177.20
177.20
166.60
169.40
2,006
-10.00(-5.57%)
Jan 21, 2014
188.60
188.60
175.80
179.40
1,274
-6.20(-3.34%)
Jan 17, 2014
192.40
185.60
185.60
185.60
355
-4.60(-2.42%)
Jan 16, 2014
198.60
199.40
185.40
190.20
983
-7.40(-3.74%)
Jan 15, 2014
191.90
197.80
191.40
197.60
1,232
+8.60(+4.55%)
Jan 14, 2014
180.62
191.80
179.02
189.00
1,679
+6.20(+3.39%)
Jan 13, 2014
185.20
186.00
179.40
182.80
1,390
-3.40(-1.83%)
Jan 10, 2014
190.80
190.80
182.40
186.20
2,952
-4.80(-2.51%)
Jan 09, 2014
193.80
197.75
190.00
191.00
1,421
-3.60(-1.85%)
Jan 08, 2014
188.20
197.80
186.40
194.60
1,856
+3.40(+1.78%)
Jan 07, 2014
182.40
192.00
182.40
191.20
1,921
+8.20(+4.48%)
Jan 06, 2014
178.80
183.40
177.00
183.00
1,312
+6.20(+3.51%)
Jan 03, 2014
184.00
184.00
169.80
176.80
702
-5.60(-3.07%)
Jan 02, 2014
184.40
187.00
173.85
182.40
1,977
-1.40(-0.76%)
Dec 31, 2013
180.00
183.80
183.80
183.80
3,320
+5.80(+3.26%)
Dec 30, 2013
175.60
192.80
174.00
178.00
7,071
+13.20(+8.01%)
Dec 27, 2013
156.40
167.80
154.00
164.80
3,971
+9.40(+6.05%)
Dec 26, 2013
156.80
159.80
155.00
155.40
771
+0.31(+0.20%)
Dec 24, 2013
160.20
162.98
154.80
155.09
649
-4.51(-2.83%)
Dec 23, 2013
155.40
163.60
151.40
159.60
1,613
+4.40(+2.84%)
Dec 20, 2013
156.60
158.20
150.25
155.20
862
+3.60(+2.37%)
Dec 19, 2013
155.60
155.60
151.00
151.60
969
-4.60(-2.95%)
Dec 18, 2013
155.63
163.60
155.62
156.20
2,058
-1.80(-1.14%)
Dec 17, 2013
151.40
162.00
151.40
158.00
1,532
+5.40(+3.54%)
Dec 16, 2013
151.02
155.20
146.00
152.60
1,834
+2.60(+1.73%)
Dec 13, 2013
154.00
154.00
150.00
150.00
1,254
-2.40(-1.58%)
Dec 12, 2013
155.80
158.80
152.20
152.40
1,965
-3.20(-2.06%)
Dec 11, 2013
162.60
164.20
152.40
155.60
1,677
-5.80(-3.59%)
Dec 10, 2013
169.40
173.18
158.00
161.40
2,265
-2.60(-1.59%)
Dec 09, 2013
171.40
172.20
160.20
164.00
2,334
-6.80(-3.98%)
Dec 06, 2013
178.40
180.00
166.02
170.80
0
-8.00(-4.47%)
Dec 05, 2013
167.20
189.00
166.60
178.80
0
+16.80(+10.37%)
Dec 04, 2013
160.60
167.00
154.40
162.00
0
+0.60(+0.37%)
Dec 03, 2013
188.80
189.40
159.60
161.40
0
-15.20(-8.61%)
Dec 02, 2013
190.00
195.00
168.00
176.60
0
+19.80(+12.63%)
Nov 29, 2013
158.60
160.60
153.60
156.80
0
+1.20(+0.77%)
Nov 27, 2013
159.80
161.60
152.00
155.60
0
-1.40(-0.89%)
Nov 26, 2013
150.20
159.20
142.20
157.00
0
+5.60(+3.70%)
Nov 25, 2013
164.60
164.60
148.02
151.40
0
-13.00(-7.91%)
Nov 22, 2013
169.80
169.80
161.00
164.40
0
-5.40(-3.18%)
Nov 21, 2013
188.80
197.40
163.00
169.80
0
-20.20(-10.63%)
Nov 20, 2013
182.20
206.00
182.20
190.00
0
+10.20(+5.67%)
Nov 19, 2013
154.20
217.78
154.20
179.80
0
+26.80(+17.52%)
Nov 18, 2013
161.38
161.40
151.50
153.00
0
-6.80(-4.26%)
Nov 15, 2013
163.60
163.60
154.20
159.80
0
+7.20(+4.72%)
Nov 14, 2013
160.00
162.00
150.00
152.60
0
-0.80(-0.52%)
Nov 12, 2013
169.20
170.00
151.40
153.40
0
-27.20(-15.06%)
Nov 11, 2013
182.00
190.84
176.00
180.60
3,718
-4.20(-2.27%)
Nov 08, 2013
164.20
195.60
164.20
184.80
0
+21.20(+12.96%)
Nov 07, 2013
176.00
176.00
161.00
163.60
0
-10.00(-5.76%)
Nov 06, 2013
177.60
180.71
170.60
173.60
0
-3.60(-2.03%)
Nov 05, 2013
181.00
181.00
172.20
177.20
0
-2.80(-1.56%)
Nov 04, 2013
177.20
185.00
170.00
180.00
0
+6.20(+3.57%)
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
.