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
)
2.640
+0.040 (+1.54%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 9, 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 (%)
Aug 31, 2023
3.250
3.400
3.250
3.290
3,405
+0.05(+1.54%)
Aug 30, 2023
3.290
3.400
3.230
3.240
16,367
-0.09(-2.70%)
Aug 29, 2023
3.320
3.400
3.174
3.330
9,371
-0.01(-0.30%)
Aug 28, 2023
3.310
3.400
3.310
3.340
6,080
+0.03(+0.91%)
Aug 25, 2023
3.300
3.400
3.280
3.310
4,751
-0.08(-2.36%)
Aug 24, 2023
3.550
3.550
3.290
3.390
14,986
-0.18(-5.04%)
Aug 23, 2023
3.570
3.730
3.560
3.570
29,012
-0.05(-1.40%)
Aug 22, 2023
3.692
3.720
3.621
3.621
3,993
+0.06(+1.71%)
Aug 21, 2023
3.570
3.630
3.550
3.560
7,718
-0.12(-3.26%)
Aug 18, 2023
3.640
3.680
3.540
3.680
20,658
+0.04(+1.10%)
Aug 17, 2023
3.720
3.750
3.610
3.640
16,750
-0.08(-2.15%)
Aug 16, 2023
3.690
3.830
3.660
3.720
5,025
-0.05(-1.33%)
Aug 15, 2023
3.810
3.964
3.770
3.770
22,039
-0.16(-4.07%)
Aug 14, 2023
3.930
4.040
3.801
3.930
5,675
-0.11(-2.72%)
Aug 11, 2023
3.620
4.050
3.620
4.040
31,613
+0.28(+7.45%)
Aug 10, 2023
3.750
3.780
3.600
3.760
22,115
+0.16(+4.44%)
Aug 09, 2023
3.783
3.783
3.600
3.600
7,419
-0.13(-3.49%)
Aug 08, 2023
3.650
3.770
3.630
3.730
20,844
+0.06(+1.63%)
Aug 07, 2023
3.670
3.870
3.600
3.670
80,684
-0.09(-2.39%)
Aug 04, 2023
3.820
3.950
3.760
3.760
22,460
-0.08(-2.08%)
Aug 03, 2023
3.900
4.000
3.830
3.840
21,678
-0.10(-2.54%)
Aug 02, 2023
4.110
4.400
3.810
3.940
245,841
-0.23(-5.52%)
Aug 01, 2023
4.180
4.242
4.102
4.170
14,781
-0.01(-0.24%)
Jul 31, 2023
4.300
4.335
4.150
4.180
16,143
-0.12(-2.79%)
Jul 28, 2023
4.240
4.300
4.171
4.300
12,435
+0.12(+2.87%)
Jul 27, 2023
4.139
4.363
4.119
4.180
14,745
-0.02(-0.48%)
Jul 26, 2023
4.170
4.216
4.160
4.200
4,075
-0.03(-0.71%)
Jul 25, 2023
4.130
4.230
4.110
4.230
18,278
+0.06(+1.44%)
Jul 24, 2023
4.150
4.200
4.103
4.170
6,985
+0.03(+0.72%)
Jul 21, 2023
4.150
4.200
4.100
4.140
8,850
+0.01(+0.24%)
Jul 20, 2023
4.150
4.160
4.050
4.130
5,132
+0.02(+0.61%)
Jul 19, 2023
3.960
4.110
3.960
4.105
13,827
+0.11(+2.63%)
Jul 18, 2023
3.990
4.090
3.958
4.000
6,923
-0.04(-0.99%)
Jul 17, 2023
4.080
4.100
4.010
4.040
6,904
-0.04(-0.98%)
Jul 14, 2023
4.150
4.270
4.040
4.080
16,083
-0.09(-2.16%)
Jul 13, 2023
4.200
4.320
4.100
4.170
10,013
-0.10(-2.34%)
Jul 12, 2023
4.150
4.331
4.150
4.270
5,950
+0.00(+0.00%)
Jul 11, 2023
4.110
4.335
4.044
4.270
22,576
+0.23(+5.69%)
Jul 10, 2023
4.020
4.239
3.976
4.040
12,766
+0.00(+0.00%)
Jul 07, 2023
3.930
4.040
3.900
4.040
5,587
+0.15(+3.86%)
Jul 06, 2023
3.940
4.000
3.860
3.890
32,049
-0.12(-2.99%)
Jul 05, 2023
4.050
4.070
3.930
4.010
22,475
-0.01(-0.25%)
Jul 03, 2023
3.990
4.040
3.990
4.020
1,522
-0.03(-0.74%)
Jun 30, 2023
4.100
4.150
4.010
4.050
91,775
-0.06(-1.46%)
Jun 29, 2023
4.100
4.170
4.060
4.110
90,583
-0.01(-0.22%)
Jun 28, 2023
4.000
4.300
3.960
4.119
32,798
+0.08(+1.96%)
Jun 27, 2023
4.010
4.270
3.990
4.040
22,932
+0.02(+0.50%)
Jun 26, 2023
4.000
4.150
3.950
4.020
47,507
-0.19(-4.51%)
Jun 23, 2023
4.200
4.330
4.110
4.210
17,510
-0.06(-1.41%)
Jun 22, 2023
4.290
4.447
4.220
4.270
11,012
-0.15(-3.39%)
Jun 21, 2023
4.260
4.420
4.205
4.420
14,087
+0.02(+0.45%)
Jun 20, 2023
4.470
4.557
4.200
4.400
54,526
-0.19(-4.14%)
Jun 16, 2023
4.400
4.620
4.365
4.590
24,925
+0.15(+3.38%)
Jun 15, 2023
4.600
4.628
4.280
4.440
26,067
-0.14(-3.06%)
Jun 14, 2023
4.550
4.660
4.300
4.580
30,410
+0.12(+2.69%)
Jun 13, 2023
4.500
4.560
4.380
4.460
17,788
-0.13(-2.83%)
Jun 12, 2023
4.410
4.600
4.250
4.590
27,055
+0.21(+4.79%)
Jun 09, 2023
4.260
4.608
4.200
4.380
39,766
+0.15(+3.55%)
Jun 08, 2023
4.370
4.370
4.161
4.230
19,784
-0.20(-4.51%)
Jun 07, 2023
4.440
4.547
4.290
4.430
18,462
+0.18(+4.24%)
Jun 06, 2023
4.350
4.389
4.110
4.250
39,777
-0.11(-2.52%)
Jun 05, 2023
4.850
4.900
4.140
4.360
158,869
-0.43(-8.98%)
Jun 02, 2023
5.050
5.790
4.500
4.790
2,509,597
+0.81(+20.35%)
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
.