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
)
2.639
+0.239 (+9.95%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 3, 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 (%)
Jul 31, 2013
173.80
173.80
161.00
166.00
0
-6.00(-3.49%)
Jul 30, 2013
164.40
172.20
162.00
172.00
0
+6.00(+3.61%)
Jul 29, 2013
161.60
177.27
147.00
166.00
0
+6.00(+3.75%)
Jul 26, 2013
160.00
165.00
156.06
160.00
0
+0.00(+0.00%)
Jul 25, 2013
160.00
160.00
160.00
160.00
0
+0.00(+0.00%)
Jul 24, 2013
163.00
170.00
155.00
160.00
0
-2.40(-1.48%)
Jul 23, 2013
152.40
162.40
152.40
162.40
0
+12.40(+8.27%)
Jul 22, 2013
149.40
162.24
149.20
150.00
0
+5.60(+3.88%)
Jul 19, 2013
149.60
150.00
142.00
144.40
0
-3.60(-2.43%)
Jul 18, 2013
147.00
148.80
146.40
148.00
0
-2.00(-1.33%)
Jul 17, 2013
149.60
150.00
149.58
150.00
185
-1.00(-0.66%)
Jul 16, 2013
151.00
154.20
145.40
151.00
0
-1.40(-0.92%)
Jul 15, 2013
149.20
153.00
146.40
152.40
0
+7.60(+5.25%)
Jul 12, 2013
149.20
155.00
143.60
144.80
0
-4.12(-2.77%)
Jul 11, 2013
149.40
152.00
143.94
148.92
0
-1.08(-0.72%)
Jul 10, 2013
148.40
150.00
148.40
150.00
0
-0.02(-0.01%)
Jul 09, 2013
150.40
150.40
149.20
150.02
0
+0.22(+0.15%)
Jul 08, 2013
152.00
159.80
142.30
149.80
0
-0.20(-0.13%)
Jul 05, 2013
149.00
156.60
140.80
150.00
0
+2.20(+1.49%)
Jul 03, 2013
138.40
152.20
138.40
147.80
0
+8.20(+5.87%)
Jul 02, 2013
140.80
140.80
126.40
139.60
0
-0.80(-0.57%)
Jul 01, 2013
150.00
150.00
140.00
140.40
0
-9.18(-6.14%)
Jun 28, 2013
158.80
160.20
146.60
149.58
347
-9.42(-5.92%)
Jun 26, 2013
159.40
166.80
159.00
159.00
0
-4.49(-2.75%)
Jun 25, 2013
167.20
167.20
163.49
163.49
0
-6.91(-4.06%)
Jun 24, 2013
164.20
177.00
160.81
170.40
0
+1.20(+0.71%)
Jun 21, 2013
178.20
180.00
154.20
169.20
989
-8.40(-4.73%)
Jun 20, 2013
162.80
179.80
159.70
177.60
0
+17.60(+11.00%)
Jun 19, 2013
155.40
185.98
155.00
160.00
0
+7.01(+4.58%)
Jun 18, 2013
148.20
153.00
143.00
152.99
0
+5.99(+4.08%)
Jun 17, 2013
134.80
148.40
127.60
147.00
0
+11.00(+8.09%)
Jun 14, 2013
132.00
136.00
131.40
136.00
0
+4.40(+3.35%)
Jun 13, 2013
125.80
131.60
125.80
131.60
814
+1.80(+1.39%)
Jun 12, 2013
122.16
129.80
122.16
129.80
16
+1.00(+0.78%)
Jun 11, 2013
127.80
130.00
120.20
128.80
148
+0.20(+0.16%)
Jun 10, 2013
129.40
129.40
125.40
128.60
0
+6.20(+5.06%)
Jun 07, 2013
125.20
127.38
122.40
122.40
0
-3.40(-2.70%)
Jun 06, 2013
130.00
130.00
125.00
125.80
0
-8.40(-6.26%)
Jun 05, 2013
127.40
134.20
126.60
134.20
0
+4.20(+3.23%)
Jun 04, 2013
124.60
132.00
124.60
130.00
0
+5.60(+4.50%)
Jun 03, 2013
120.60
125.20
116.20
124.40
104
+0.00(+0.00%)
May 31, 2013
112.12
125.20
112.12
124.40
40
+3.60(+2.98%)
May 30, 2013
120.80
120.80
120.80
120.80
0
-5.60(-4.43%)
May 29, 2013
120.80
131.00
120.80
126.40
133
+0.40(+0.32%)
May 28, 2013
120.00
126.00
120.00
126.00
218
-1.18(-0.93%)
May 24, 2013
121.00
127.20
121.00
127.18
0
+1.18(+0.94%)
May 23, 2013
126.00
131.80
121.00
126.00
0
-1.80(-1.41%)
May 22, 2013
136.00
137.00
122.00
127.80
0
-2.27(-1.75%)
May 21, 2013
130.20
130.20
130.00
130.07
0
+4.87(+3.89%)
May 20, 2013
137.68
138.00
125.00
125.20
0
-7.20(-5.44%)
May 17, 2013
131.76
137.98
131.76
132.40
0
+1.76(+1.35%)
May 16, 2013
130.00
136.00
130.00
130.64
196
-7.46(-5.40%)
May 13, 2013
135.20
138.10
138.10
138.10
575
+0.12(+0.09%)
May 10, 2013
136.64
138.00
131.20
137.98
0
+7.98(+6.14%)
May 09, 2013
134.40
137.80
127.40
130.00
0
-6.98(-5.10%)
May 08, 2013
134.60
136.98
131.00
136.98
0
-0.02(-0.01%)
May 07, 2013
138.00
138.00
128.02
137.00
0
+3.00(+2.24%)
May 06, 2013
139.60
140.00
125.00
134.00
0
+6.40(+5.02%)
May 03, 2013
130.00
139.98
124.96
127.60
0
-2.40(-1.85%)
May 02, 2013
127.20
135.00
127.20
130.00
0
+6.00(+4.84%)
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
.