Digital Ally Inc (NQ: DGLY )

1.540 USD -0.020 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 1.580 1.650 1.560 1.560 2,142,043 -0.05(-3.11%)
Aug 02, 2021 1.590 1.630 1.570 1.610 705,900 +0.02(+1.26%)
Jul 30, 2021 1.590 1.600 1.570 1.590 523,015 +0.00(+0.00%)
Jul 29, 2021 1.590 1.610 1.570 1.590 391,058 +0.03(+1.92%)
Jul 28, 2021 1.550 1.590 1.540 1.560 472,081 +0.01(+0.65%)
Jul 27, 2021 1.554 1.620 1.530 1.550 905,301 -0.02(-1.27%)
Jul 26, 2021 1.562 1.590 1.545 1.570 531,537 -0.01(-0.63%)
Jul 23, 2021 1.590 1.600 1.570 1.580 414,085 -0.02(-1.25%)
Jul 22, 2021 1.650 1.650 1.580 1.600 290,247 -0.05(-3.03%)
Jul 21, 2021 1.600 1.660 1.590 1.650 821,369 +0.02(+1.23%)
Jul 20, 2021 1.570 1.630 1.540 1.630 878,336 +0.07(+4.49%)
Jul 19, 2021 1.550 1.570 1.500 1.560 1,484,779 -0.03(-1.89%)
Jul 16, 2021 1.640 1.640 1.580 1.590 601,873 -0.01(-0.63%)
Jul 15, 2021 1.620 1.620 1.580 1.600 1,235,035 -0.01(-0.62%)
Jul 14, 2021 1.640 1.640 1.600 1.610 1,096,062 -0.03(-1.83%)
Jul 13, 2021 1.680 1.700 1.630 1.640 1,542,336 -0.05(-2.96%)
Jul 12, 2021 1.700 1.775 1.670 1.690 2,207,541 -0.06(-3.43%)
Jul 09, 2021 1.690 1.750 1.660 1.750 1,464,257 +0.08(+4.79%)
Jul 08, 2021 1.660 1.707 1.630 1.670 1,028,091 -0.01(-0.60%)
Jul 07, 2021 1.780 1.790 1.650 1.680 2,428,204 -0.06(-3.45%)
Jul 06, 2021 1.750 1.830 1.720 1.740 2,529,238 +0.00(+0.00%)
Jul 02, 2021 1.790 1.790 1.720 1.740 823,784 -0.02(-1.14%)
Jul 01, 2021 1.800 1.820 1.750 1.760 893,337 -0.04(-2.22%)
Jun 30, 2021 1.840 1.840 1.790 1.800 631,919 -0.03(-1.64%)
Jun 29, 2021 1.830 1.890 1.780 1.830 2,139,120 +0.01(+0.55%)
Jun 28, 2021 1.900 1.900 1.810 1.820 1,257,494 -0.06(-3.19%)
Jun 25, 2021 1.820 1.900 1.810 1.880 2,139,497 +0.07(+3.87%)
Jun 24, 2021 1.780 1.840 1.780 1.810 1,144,121 -0.03(-1.63%)
Jun 23, 2021 1.800 1.860 1.800 1.840 1,151,823 +0.04(+2.22%)
Jun 22, 2021 1.790 1.800 1.749 1.800 978,803 +0.01(+0.56%)
Jun 21, 2021 1.780 1.795 1.730 1.790 1,188,448 +0.03(+1.70%)
Jun 18, 2021 1.800 1.840 1.760 1.760 1,178,267 -0.06(-3.30%)
Jun 17, 2021 1.830 1.850 1.780 1.820 991,320 +0.00(+0.00%)
Jun 16, 2021 1.800 1.830 1.750 1.820 1,270,553 +0.04(+2.25%)
Jun 15, 2021 1.950 1.960 1.750 1.780 3,037,844 -0.16(-8.25%)
Jun 14, 2021 1.950 1.990 1.925 1.940 1,193,865 -0.01(-0.51%)
Jun 11, 2021 1.980 2.000 1.900 1.950 1,566,492 -0.02(-1.02%)
Jun 10, 2021 2.030 2.070 1.960 1.970 1,992,883 -0.05(-2.48%)
Jun 09, 2021 2.200 2.210 1.980 2.020 6,695,028 -0.12(-5.61%)
Jun 08, 2021 2.030 2.238 1.930 2.140 21,231,512 +0.27(+14.44%)
Jun 07, 2021 1.810 1.920 1.810 1.870 2,639,248 +0.06(+3.31%)
Jun 04, 2021 1.810 1.850 1.770 1.810 1,259,847 -0.02(-1.09%)
Jun 03, 2021 1.740 1.850 1.710 1.830 2,876,042 +0.09(+5.17%)
Jun 02, 2021 1.730 1.780 1.700 1.740 2,308,866 -0.01(-0.57%)
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.