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
)
2.730
-0.230 (-7.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2013
184.40
191.20
177.60
179.40
0
-6.40(-3.44%)
Oct 30, 2013
184.40
195.20
177.60
185.80
0
+0.80(+0.43%)
Oct 29, 2013
185.20
198.60
172.40
185.00
0
+2.00(+1.09%)
Oct 28, 2013
226.60
239.80
168.00
183.00
0
-42.80(-18.95%)
Oct 25, 2013
211.80
227.20
197.62
225.80
0
+14.20(+6.71%)
Oct 24, 2013
225.80
229.40
204.20
211.60
0
-14.20(-6.29%)
Oct 23, 2013
266.60
266.60
222.00
225.80
0
-42.40(-15.81%)
Oct 22, 2013
269.60
282.20
267.00
268.20
0
-1.00(-0.37%)
Oct 21, 2013
270.40
276.34
265.20
269.20
0
-0.80(-0.30%)
Oct 18, 2013
265.80
273.39
265.00
270.00
1,149
+5.20(+1.96%)
Oct 17, 2013
260.60
278.60
260.00
264.80
0
-1.20(-0.45%)
Oct 16, 2013
268.80
286.00
263.00
266.00
0
-3.38(-1.25%)
Oct 15, 2013
268.80
273.60
266.40
269.38
0
+0.38(+0.14%)
Oct 14, 2013
276.00
278.00
265.02
269.00
0
-7.20(-2.61%)
Oct 11, 2013
278.20
281.00
275.12
276.20
0
-4.80(-1.71%)
Oct 10, 2013
279.60
289.80
275.80
281.00
0
+2.40(+0.86%)
Oct 09, 2013
289.00
289.00
270.10
278.60
0
-12.00(-4.13%)
Oct 08, 2013
278.20
305.20
278.00
290.60
0
+12.60(+4.53%)
Oct 07, 2013
295.20
300.00
276.00
278.00
0
+3.00(+1.09%)
Oct 04, 2013
284.20
284.60
271.20
275.00
0
-9.20(-3.24%)
Oct 03, 2013
297.00
304.80
278.00
284.20
0
-11.60(-3.92%)
Oct 02, 2013
280.40
296.20
276.22
295.80
0
+19.40(+7.02%)
Oct 01, 2013
274.40
284.40
274.40
276.40
0
-19.40(-6.56%)
Sep 27, 2013
304.00
307.00
292.00
295.80
0
+4.80(+1.65%)
Sep 26, 2013
298.00
302.88
290.20
291.00
0
+0.00(+0.00%)
Sep 25, 2013
284.00
298.00
284.00
291.00
0
+7.00(+2.46%)
Sep 24, 2013
275.00
297.60
272.20
284.00
0
+6.80(+2.45%)
Sep 23, 2013
287.60
287.60
270.20
277.20
0
-10.40(-3.62%)
Sep 20, 2013
294.00
316.58
282.00
287.60
0
-3.60(-1.24%)
Sep 19, 2013
268.20
291.20
261.40
291.20
0
+17.80(+6.51%)
Sep 18, 2013
280.00
285.40
269.00
273.40
0
-12.00(-4.20%)
Sep 17, 2013
325.40
328.00
282.02
285.40
0
-39.00(-12.02%)
Sep 16, 2013
328.20
334.80
320.00
324.40
0
-2.20(-0.67%)
Sep 13, 2013
333.60
337.85
315.22
326.60
0
-6.00(-1.80%)
Sep 12, 2013
332.60
336.00
310.00
332.60
0
+0.80(+0.24%)
Sep 11, 2013
340.20
349.38
310.20
331.80
0
+4.80(+1.47%)
Sep 10, 2013
308.00
334.40
300.20
327.00
0
+27.59(+9.22%)
Sep 09, 2013
265.00
304.60
265.00
299.41
0
+45.81(+18.06%)
Sep 06, 2013
277.20
290.00
248.00
253.60
0
-21.40(-7.78%)
Sep 05, 2013
226.60
276.00
221.40
275.00
13,818
+53.20(+23.99%)
Sep 04, 2013
229.80
245.00
220.74
221.80
0
-12.00(-5.13%)
Sep 03, 2013
229.00
250.00
220.00
233.80
0
+9.80(+4.38%)
Aug 30, 2013
206.20
225.00
197.00
224.00
0
+18.40(+8.95%)
Aug 29, 2013
185.00
229.00
185.00
205.60
0
+20.20(+10.90%)
Aug 28, 2013
168.00
189.41
166.80
185.40
0
+17.60(+10.49%)
Aug 27, 2013
168.00
176.36
165.00
167.80
0
-1.40(-0.83%)
Aug 26, 2013
173.60
173.60
165.00
169.20
0
-3.80(-2.20%)
Aug 23, 2013
177.00
179.80
170.40
173.00
0
-5.00(-2.81%)
Aug 22, 2013
171.80
179.00
170.00
178.00
0
+5.40(+3.13%)
Aug 21, 2013
172.40
176.00
172.40
172.60
0
-2.40(-1.37%)
Aug 20, 2013
170.40
175.00
169.00
175.00
0
+5.00(+2.94%)
Aug 19, 2013
170.20
179.98
170.00
170.00
0
-9.40(-5.24%)
Aug 16, 2013
178.80
180.00
178.80
179.40
0
+3.40(+1.93%)
Aug 15, 2013
183.80
184.40
169.00
176.00
1,075
-9.00(-4.86%)
Aug 14, 2013
185.40
185.40
172.80
185.00
0
-0.40(-0.22%)
Aug 13, 2013
185.40
185.40
184.00
185.40
21
+2.00(+1.09%)
Aug 12, 2013
180.20
185.00
180.20
183.40
352
+3.76(+2.09%)
Aug 09, 2013
173.60
184.40
173.60
179.64
506
-3.56(-1.94%)
Aug 08, 2013
183.20
184.80
175.00
183.20
415
+0.20(+0.11%)
Aug 07, 2013
169.80
187.00
169.80
183.00
169
+1.00(+0.55%)
Aug 06, 2013
180.40
185.00
180.00
182.00
449
+4.01(+2.25%)
Aug 05, 2013
179.80
189.66
176.30
177.99
2,643
+4.99(+2.89%)
Aug 02, 2013
166.20
175.80
164.40
173.00
199
+7.00(+4.22%)
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
.