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
)
2.290
UNCHANGED
Streaming Delayed Price
Updated: 3:21 PM EDT, May 1, 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 (%)
Sep 30, 2014
328.20
356.40
315.00
320.40
28,174
-15.40(-4.59%)
Sep 29, 2014
331.00
335.72
321.00
335.80
39,461
-16.80(-4.76%)
Sep 26, 2014
357.60
404.00
345.76
352.60
183,644
+51.00(+16.91%)
Sep 25, 2014
323.20
325.20
301.40
301.60
21,784
-23.20(-7.14%)
Sep 24, 2014
326.40
349.56
324.80
324.80
28,620
-5.80(-1.75%)
Sep 23, 2014
322.60
363.75
322.00
330.60
46,513
+0.20(+0.06%)
Sep 22, 2014
326.20
337.00
321.40
330.40
26,240
-4.40(-1.31%)
Sep 19, 2014
351.00
368.40
331.00
334.80
52,323
-25.00(-6.95%)
Sep 18, 2014
369.60
387.60
352.40
359.80
41,761
-16.20(-4.31%)
Sep 17, 2014
378.40
390.00
365.10
376.00
33,507
-19.80(-5.00%)
Sep 16, 2014
363.20
413.00
362.80
395.80
80,762
+22.80(+6.11%)
Sep 15, 2014
430.00
436.91
370.20
373.00
59,718
-67.00(-15.23%)
Sep 12, 2014
462.40
466.00
432.20
440.00
43,318
-22.00(-4.76%)
Sep 11, 2014
475.40
507.20
450.40
462.00
147,772
+21.40(+4.86%)
Sep 10, 2014
457.40
482.00
425.00
440.60
78,142
-21.40(-4.63%)
Sep 09, 2014
461.40
508.40
453.82
462.00
63,385
-18.60(-3.87%)
Sep 08, 2014
469.00
535.60
446.80
480.60
193,371
-24.80(-4.91%)
Sep 05, 2014
493.20
515.00
465.00
505.40
134,805
-16.40(-3.14%)
Sep 04, 2014
530.00
554.60
485.00
521.80
360,283
+61.00(+13.24%)
Sep 03, 2014
562.40
598.40
458.40
460.80
380,236
-207.40(-31.04%)
Sep 02, 2014
446.80
671.80
442.40
668.20
1,068,585
+295.00(+79.05%)
Aug 29, 2014
347.40
397.20
346.40
373.20
801,535
+59.60(+19.01%)
Aug 28, 2014
280.00
316.40
273.40
313.60
655,633
+83.80(+36.47%)
Aug 27, 2014
262.40
291.00
225.20
229.80
321,167
-55.80(-19.54%)
Aug 26, 2014
298.00
317.00
268.40
285.60
755,670
+35.60(+14.24%)
Aug 25, 2014
181.00
285.00
175.00
250.00
1,204,074
+91.20(+57.43%)
Aug 22, 2014
142.20
173.00
142.00
158.80
385,520
+18.60(+13.27%)
Aug 21, 2014
124.60
160.00
114.00
140.20
370,838
+24.40(+21.07%)
Aug 20, 2014
156.80
176.60
112.40
115.80
438,233
-25.80(-18.22%)
Aug 19, 2014
74.40
141.80
74.40
141.60
140,145
+68.60(+93.97%)
Aug 18, 2014
71.20
76.00
69.20
73.00
10,180
+6.00(+8.96%)
Aug 15, 2014
66.00
69.20
65.40
67.00
5,484
+2.00(+3.08%)
Aug 14, 2014
66.00
72.00
63.20
65.00
15,039
-15.80(-19.55%)
Aug 13, 2014
78.60
81.80
78.40
80.80
3,534
+0.40(+0.50%)
Aug 12, 2014
81.00
83.60
77.80
80.40
1,650
-0.20(-0.25%)
Aug 11, 2014
74.40
84.60
73.40
80.60
5,557
+4.00(+5.22%)
Aug 08, 2014
70.40
85.80
70.40
76.60
19,239
+7.00(+10.06%)
Aug 07, 2014
72.00
72.60
67.00
69.60
3,224
-2.40(-3.33%)
Aug 06, 2014
74.40
77.60
71.00
72.00
2,501
-4.00(-5.26%)
Aug 05, 2014
71.00
77.60
70.60
76.00
4,211
+4.60(+6.44%)
Aug 04, 2014
79.00
79.00
70.20
71.40
3,911
-2.80(-3.77%)
Aug 01, 2014
79.00
79.80
72.60
74.20
6,973
-2.60(-3.39%)
Jul 31, 2014
81.80
81.80
76.00
76.80
7,450
-5.20(-6.34%)
Jul 30, 2014
82.20
90.80
80.40
82.00
9,939
-0.60(-0.73%)
Jul 29, 2014
85.00
88.60
82.00
82.60
5,779
-5.20(-5.92%)
Jul 28, 2014
87.80
92.60
87.20
87.80
2,727
-1.20(-1.35%)
Jul 25, 2014
95.00
96.80
84.20
89.00
11,200
-7.00(-7.29%)
Jul 24, 2014
94.68
97.00
91.40
96.00
11,401
+2.80(+3.00%)
Jul 23, 2014
93.80
101.00
91.40
93.20
18,692
-1.20(-1.27%)
Jul 22, 2014
98.00
98.00
91.40
94.40
9,954
-0.80(-0.84%)
Jul 21, 2014
99.00
102.80
94.98
95.20
18,479
-6.20(-6.11%)
Jul 18, 2014
101.00
109.00
97.70
101.40
15,651
-1.20(-1.17%)
Jul 17, 2014
96.00
116.80
95.81
102.60
78,882
+2.80(+2.81%)
Jul 16, 2014
107.00
109.60
98.00
99.80
26,698
-4.60(-4.41%)
Jul 15, 2014
104.00
131.40
100.60
104.40
85,495
+0.00(+0.00%)
Jul 14, 2014
134.80
134.80
103.60
104.40
87,132
-18.60(-15.12%)
Jul 11, 2014
155.80
185.60
122.80
123.00
591,124
-21.60(-14.94%)
Jul 10, 2014
66.00
188.80
65.57
144.60
313,595
+81.00(+127.36%)
Jul 09, 2014
63.80
65.00
62.20
63.60
115
+0.00(+0.00%)
Jul 08, 2014
64.04
67.21
63.40
63.60
502
-1.00(-1.55%)
Jul 07, 2014
66.00
68.00
63.00
64.60
1,504
-1.40(-2.12%)
Jul 03, 2014
65.40
66.00
66.00
66.00
925
+0.80(+1.23%)
Jul 02, 2014
64.00
65.80
63.20
65.20
547
+2.40(+3.82%)
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
.