Digital Ally Inc (NQ: DGLY )

2.600 +0.030 (+1.17%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 52.00 52.00 52.00 0 +1.00(+1.96%)
Aug 30, 2018 51.00 51.88 50.00 51.00 1,372 +0.00(+0.00%)
Aug 29, 2018 50.00 52.00 50.00 51.00 428 -0.22(-0.42%)
Aug 28, 2018 52.12 53.00 51.00 51.22 3,021 -0.78(-1.51%)
Aug 27, 2018 53.00 54.00 50.00 52.00 2,315 -1.00(-1.89%)
Aug 24, 2018 52.00 53.00 51.00 53.00 1,195 +2.00(+3.92%)
Aug 23, 2018 52.00 53.00 51.00 51.00 1,689 -2.00(-3.77%)
Aug 22, 2018 51.00 53.00 50.68 53.00 2,354 +2.00(+3.92%)
Aug 21, 2018 51.00 54.20 49.00 51.00 2,841 +0.00(+0.00%)
Aug 20, 2018 53.00 58.00 49.98 51.00 10,431 -2.00(-3.77%)
Aug 17, 2018 51.00 53.00 50.40 53.00 1,885 +3.00(+6.00%)
Aug 16, 2018 50.00 51.00 50.00 50.00 598 +0.90(+1.84%)
Aug 15, 2018 49.00 51.00 49.00 49.10 871 -0.90(-1.80%)
Aug 14, 2018 50.00 51.00 49.00 50.00 661 -0.98(-1.92%)
Aug 13, 2018 49.00 51.00 49.00 50.98 1,285 +1.98(+4.04%)
Aug 10, 2018 49.00 50.00 48.00 49.00 580 -1.00(-2.00%)
Aug 09, 2018 52.00 52.00 49.00 50.00 737 -2.00(-3.85%)
Aug 08, 2018 51.00 52.00 50.00 52.00 1,609 +1.00(+1.96%)
Aug 07, 2018 52.00 52.00 51.00 51.00 1,138 -1.00(-1.92%)
Aug 06, 2018 50.00 52.00 50.00 52.00 889 +2.00(+4.00%)
Aug 03, 2018 50.00 52.00 49.20 50.00 420 +0.00(+0.00%)
Aug 02, 2018 50.60 52.00 49.00 50.00 735 -0.12(-0.24%)
Aug 01, 2018 52.00 52.49 50.00 50.12 1,682 -0.88(-1.73%)
Jul 31, 2018 51.00 52.00 49.00 51.00 822 +0.00(+0.00%)
Jul 30, 2018 53.00 53.00 49.00 51.00 1,632 +0.00(+0.00%)
Jul 27, 2018 51.00 55.00 48.00 51.00 2,755 +0.50(+0.99%)
Jul 26, 2018 52.00 49.00 50.50 5,943 +1.50(+3.06%)
Jul 25, 2018 47.00 51.00 47.00 49.00 3,718 +2.00(+4.26%)
Jul 24, 2018 48.00 49.00 46.00 47.00 1,381 -2.00(-4.08%)
Jul 23, 2018 52.00 52.00 47.00 49.00 1,468 -3.00(-5.77%)
Jul 20, 2018 55.00 50.00 52.00 13,581 +1.00(+1.96%)
Jul 19, 2018 46.84 58.00 45.00 51.00 20,416 +4.00(+8.51%)
Jul 18, 2018 45.00 47.00 45.00 47.00 949 +2.00(+4.44%)
Jul 17, 2018 44.41 46.00 44.00 45.00 1,042 +0.00(+0.00%)
Jul 16, 2018 46.00 47.00 44.91 45.00 877 -1.50(-3.23%)
Jul 13, 2018 46.00 47.00 45.00 46.50 525 -0.33(-0.70%)
Jul 12, 2018 46.00 47.00 44.00 46.83 596 +1.33(+2.92%)
Jul 11, 2018 49.00 49.00 45.00 45.50 1,703 -1.50(-3.20%)
Jul 10, 2018 46.66 47.77 46.00 47.00 1,123 +0.00(+0.00%)
Jul 09, 2018 45.00 49.00 44.00 47.00 4,265 +2.00(+4.44%)
Jul 06, 2018 43.00 46.00 42.00 45.00 1,043 +1.00(+2.27%)
Jul 05, 2018 45.00 47.00 43.00 44.00 2,174 +1.50(+3.53%)
Jul 03, 2018 42.50 42.50 42.50 0 +0.50(+1.19%)
Jul 02, 2018 47.00 47.00 42.00 42.00 1,848 -5.00(-10.64%)
Jun 29, 2018 46.00 47.00 46.00 47.00 555 +0.00(+0.00%)
Jun 28, 2018 46.00 47.00 46.00 47.00 1,162 +0.00(+0.00%)
Jun 27, 2018 46.00 50.00 46.00 47.00 990 +0.00(+0.00%)
Jun 26, 2018 51.00 51.00 47.00 47.00 1,869 -4.00(-7.84%)
Jun 25, 2018 50.00 51.00 50.00 51.00 771 +1.00(+2.00%)
Jun 22, 2018 50.00 52.00 50.00 50.00 649 -0.97(-1.90%)
Jun 21, 2018 50.02 51.00 50.00 50.97 239 +0.97(+1.94%)
Jun 20, 2018 50.43 51.00 50.00 50.00 453 +0.00(+0.00%)
Jun 19, 2018 51.98 52.00 50.00 50.00 1,589 -0.49(-0.98%)
Jun 18, 2018 52.00 53.90 50.00 50.49 1,831 -1.51(-2.90%)
Jun 15, 2018 52.00 51.50 52.00 1,032 +0.50(+0.97%)
Jun 14, 2018 51.00 53.00 50.00 51.50 1,615 +1.50(+3.00%)
Jun 13, 2018 50.00 51.00 50.00 50.00 840 +0.00(+0.00%)
Jun 12, 2018 51.00 51.00 50.00 50.00 418 +0.00(+0.00%)
Jun 11, 2018 50.42 51.00 50.00 50.00 1,219 +0.00(+0.00%)
Jun 08, 2018 52.00 52.00 50.00 50.00 646 -1.00(-1.96%)
Jun 07, 2018 51.00 52.94 50.00 51.00 974 +1.00(+2.00%)
Jun 06, 2018 52.00 52.72 50.00 50.00 2,254 -2.00(-3.85%)
Jun 05, 2018 55.00 57.16 51.00 52.00 4,825 -2.00(-3.70%)
Jun 04, 2018 56.00 59.00 53.00 54.00 8,963 +1.00(+1.89%)
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.