Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Ally Inc (NQ: DGLY )

2.730 -0.230 (-7.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 3.180 3.186 2.600 2.730 25,212 -0.23(-7.77%)
May 06, 2024 2.640 3.200 2.640 2.960 59,654 +0.32(+12.18%)
May 03, 2024 2.400 2.640 2.360 2.639 18,173 +0.24(+9.95%)
May 02, 2024 2.230 2.415 2.230 2.400 4,468 +0.11(+4.80%)
May 01, 2024 2.120 2.400 2.120 2.290 10,662 +0.18(+8.53%)
Apr 30, 2024 2.015 2.205 2.010 2.110 17,136 +0.12(+6.02%)
Apr 29, 2024 1.970 2.015 1.930 1.990 4,848 +0.03(+1.28%)
Apr 26, 2024 1.980 1.980 1.950 1.965 7,034 +0.02(+0.77%)
Apr 25, 2024 2.110 2.115 1.950 1.950 7,407 -0.24(-10.96%)
Apr 24, 2024 2.155 2.190 2.155 2.190 1,040 +0.07(+3.30%)
Apr 23, 2024 2.140 2.200 2.110 2.120 2,773 +0.01(+0.47%)
Apr 22, 2024 2.100 2.150 2.058 2.110 6,870 -0.02(-0.94%)
Apr 19, 2024 2.150 2.170 2.107 2.130 4,213 -0.03(-1.39%)
Apr 18, 2024 2.360 2.355 2.150 2.160 4,554 -0.03(-1.37%)
Apr 17, 2024 2.280 2.283 2.170 2.190 1,072 -0.02(-1.13%)
Apr 16, 2024 2.210 2.270 2.160 2.215 4,124 +0.00(+0.23%)
Apr 15, 2024 2.160 2.240 2.120 2.210 7,665 +0.09(+4.25%)
Apr 12, 2024 2.320 2.320 2.080 2.120 4,895 -0.21(-9.01%)
Apr 11, 2024 2.330 2.340 2.290 2.330 5,162 +0.01(+0.43%)
Apr 10, 2024 2.300 2.365 2.300 2.320 4,475 -0.06(-2.32%)
Apr 09, 2024 2.410 2.440 2.300 2.375 6,168 +0.02(+1.06%)
Apr 08, 2024 2.440 2.600 2.135 2.350 57,001 -0.08(-3.49%)
Apr 05, 2024 2.290 2.530 2.290 2.435 33,090 +0.08(+3.62%)
Apr 04, 2024 2.340 2.400 2.340 2.350 7,308 +0.01(+0.43%)
Apr 03, 2024 2.350 2.393 2.260 2.340 10,226 -0.01(-0.43%)
Apr 02, 2024 2.490 2.490 2.320 2.350 15,559 -0.14(-5.62%)
Apr 01, 2024 2.520 2.520 2.410 2.490 5,472 -0.03(-1.19%)
Mar 28, 2024 2.570 2.620 2.520 2.520 8,341 -0.05(-1.95%)
Mar 27, 2024 2.530 2.578 2.530 2.570 1,099 -0.05(-1.91%)
Mar 26, 2024 2.560 2.620 2.500 2.620 4,699 +0.05(+2.13%)
Mar 25, 2024 2.550 2.620 2.540 2.565 3,641 +0.03(+1.00%)
Mar 22, 2024 2.840 2.840 2.500 2.540 12,824 -0.20(-7.30%)
Mar 21, 2024 2.740 2.780 2.560 2.740 6,908 +0.09(+3.40%)
Mar 20, 2024 2.580 2.715 2.580 2.650 12,822 -0.02(-0.75%)
Mar 19, 2024 2.690 2.690 2.670 2.670 1,934 +0.00(+0.00%)
Mar 18, 2024 2.500 2.720 2.500 2.670 19,908 +0.17(+6.80%)
Mar 15, 2024 2.500 2.550 2.410 2.500 9,359 -0.02(-0.79%)
Mar 14, 2024 2.470 2.520 2.440 2.520 10,252 +0.00(+0.00%)
Mar 13, 2024 2.600 2.700 2.520 2.520 13,974 -0.10(-3.82%)
Mar 12, 2024 2.640 2.890 2.421 2.620 133,943 -0.03(-1.13%)
Mar 11, 2024 2.540 2.680 2.540 2.650 10,994 +0.11(+4.23%)
Mar 08, 2024 2.671 2.671 2.490 2.542 17,762 -0.05(-1.90%)
Mar 07, 2024 2.400 2.620 2.360 2.592 17,251 +0.25(+10.52%)
Mar 06, 2024 2.280 2.400 2.270 2.345 4,205 +0.14(+6.11%)
Mar 05, 2024 2.360 2.360 2.210 2.210 11,610 -0.01(-0.45%)
Mar 04, 2024 2.360 2.540 2.120 2.220 31,074 -0.21(-8.83%)
Mar 01, 2024 2.236 2.480 2.236 2.435 18,685 +0.19(+8.46%)
Feb 29, 2024 2.004 2.320 1.990 2.245 42,520 +0.26(+12.81%)
Feb 28, 2024 2.000 2.045 1.970 1.990 7,129 -0.03(-1.24%)
Feb 27, 2024 2.110 2.110 1.990 2.015 7,575 -0.03(-1.71%)
Feb 26, 2024 1.990 2.050 1.975 2.050 7,858 +0.04(+1.98%)
Feb 23, 2024 2.040 2.044 1.990 2.010 2,658 +0.02(+1.01%)
Feb 22, 2024 1.979 2.070 1.979 1.990 8,705 -0.10(-4.78%)
Feb 21, 2024 2.100 2.110 1.970 2.090 6,316 +0.08(+4.24%)
Feb 20, 2024 1.990 2.045 1.990 2.005 13,530 -0.01(-0.50%)
Feb 16, 2024 2.030 2.037 1.980 2.015 9,306 +0.00(+0.16%)
Feb 15, 2024 2.000 2.045 2.000 2.012 5,493 -0.02(-0.90%)
Feb 14, 2024 2.040 2.088 1.990 2.030 7,053 -0.01(-0.49%)
Feb 13, 2024 2.000 2.105 2.000 2.040 6,859 -0.06(-3.09%)
Feb 12, 2024 2.050 2.130 2.020 2.105 8,200 +0.04(+1.94%)
Feb 09, 2024 2.040 2.074 2.011 2.065 2,673 -0.02(-0.72%)
Feb 08, 2024 2.020 2.100 1.990 2.080 11,774 +0.04(+1.96%)
Feb 07, 2024 2.110 2.110 2.000 2.040 5,794 +0.04(+2.00%)
Feb 06, 2024 2.080 2.077 2.000 2.000 8,713 -0.03(-1.57%)
Feb 05, 2024 2.090 2.120 2.000 2.032 15,215 -0.08(-3.93%)
Feb 02, 2024 2.120 2.200 1.980 2.115 6,961 +0.10(+4.85%)
Feb 01, 2024 2.060 2.140 1.980 2.017 8,185 -0.11(-5.30%)
Jan 31, 2024 1.990 2.170 1.990 2.130 10,696 +0.05(+2.65%)
Jan 30, 2024 2.060 2.090 2.010 2.075 11,969 +0.04(+1.97%)
Jan 29, 2024 1.990 2.090 1.990 2.035 2,429 +0.06(+2.78%)
Jan 26, 2024 2.090 2.090 1.970 1.980 10,644 -0.06(-2.94%)
Jan 25, 2024 2.030 2.080 1.913 2.040 40,372 +0.19(+10.27%)
Jan 24, 2024 2.120 2.123 1.770 1.850 33,733 -0.25(-11.90%)
Jan 23, 2024 2.030 2.135 2.030 2.100 11,446 +0.03(+1.45%)
Jan 22, 2024 2.100 2.140 2.010 2.070 14,028 -0.04(-1.78%)
Jan 19, 2024 2.066 2.107 2.050 2.107 2,912 +0.06(+2.80%)
Jan 18, 2024 2.100 2.170 2.021 2.050 8,484 +0.02(+0.99%)
Jan 17, 2024 2.070 2.070 2.002 2.030 2,372 +0.05(+2.53%)
Jan 16, 2024 2.020 2.070 1.980 1.980 10,180 -0.10(-4.81%)
Jan 12, 2024 2.200 2.200 2.010 2.080 7,067 -0.08(-3.88%)
Jan 11, 2024 2.110 2.200 2.070 2.164 7,219 -0.03(-1.30%)
Jan 10, 2024 2.161 2.200 2.117 2.192 2,817 +0.05(+2.45%)
Jan 09, 2024 2.060 2.160 2.060 2.140 3,402 +0.00(+0.00%)
Jan 08, 2024 2.100 2.210 2.080 2.140 5,293 +0.05(+2.39%)
Jan 05, 2024 2.200 2.200 2.060 2.090 11,579 -0.04(-1.80%)
Jan 04, 2024 2.010 2.231 2.010 2.128 3,769 +0.07(+3.61%)
Jan 03, 2024 2.090 2.150 2.000 2.054 7,811 -0.06(-2.64%)
Jan 02, 2024 2.080 2.150 2.010 2.110 11,513 -0.01(-0.47%)
Dec 29, 2023 2.160 2.420 2.090 2.120 32,598 -0.17(-7.42%)
Dec 28, 2023 2.130 2.330 2.130 2.290 18,845 +0.15(+7.01%)
Dec 27, 2023 2.100 2.190 2.080 2.140 13,898 +0.00(+0.00%)
Dec 26, 2023 2.140 2.240 2.080 2.140 26,691 +0.00(+0.00%)
Dec 22, 2023 2.090 2.200 2.080 2.140 18,252 +0.07(+3.38%)
Dec 21, 2023 2.190 2.250 2.050 2.070 22,009 -0.10(-4.60%)
Dec 20, 2023 2.000 2.204 1.940 2.170 38,536 +0.14(+6.90%)
Dec 19, 2023 1.910 2.048 1.910 2.030 34,073 +0.10(+5.18%)
Dec 18, 2023 1.940 1.950 1.860 1.930 8,923 +0.02(+1.05%)
Dec 15, 2023 1.940 1.950 1.880 1.910 17,310 +0.00(+0.00%)
Dec 14, 2023 1.750 1.970 1.750 1.910 37,026 +0.14(+7.91%)
Dec 13, 2023 1.870 1.870 1.730 1.770 17,150 -0.08(-4.32%)
Dec 12, 2023 1.800 1.880 1.770 1.850 27,576 +0.06(+3.33%)
Dec 11, 2023 1.840 1.840 1.790 1.790 3,476 -0.04(-2.16%)
Dec 08, 2023 1.830 1.830 1.790 1.830 6,595 +0.01(+0.55%)
Dec 07, 2023 1.790 1.850 1.790 1.820 7,829 -0.02(-1.36%)
Dec 06, 2023 1.860 1.880 1.790 1.845 13,600 -0.02(-0.81%)
Dec 05, 2023 1.780 1.870 1.760 1.860 24,593 +0.07(+3.91%)
Dec 04, 2023 1.820 1.860 1.790 1.790 13,870 -0.07(-3.76%)
Dec 01, 2023 1.870 1.940 1.830 1.860 8,963 -0.00(-0.27%)
Nov 30, 2023 1.900 1.950 1.800 1.865 16,126 -0.01(-0.53%)
Nov 29, 2023 1.930 1.935 1.850 1.875 12,574 -0.02(-1.32%)
Nov 28, 2023 2.080 2.148 1.880 1.900 32,134 -0.18(-8.65%)
Nov 27, 2023 2.070 2.140 2.070 2.080 9,170 -0.02(-0.95%)
Nov 24, 2023 2.150 2.150 2.100 2.100 1,419 -0.08(-3.67%)
Nov 22, 2023 2.130 2.190 2.080 2.180 9,012 +0.09(+4.31%)
Nov 21, 2023 2.100 2.100 2.090 2.090 1,577 +0.00(+0.00%)
Nov 20, 2023 2.090 2.199 2.090 2.090 5,500 -0.04(-1.88%)
Nov 17, 2023 2.090 2.190 2.090 2.130 6,856 -0.05(-2.29%)
Nov 16, 2023 2.200 2.250 2.100 2.180 13,105 -0.12(-5.22%)
Nov 15, 2023 2.450 2.500 2.150 2.300 27,200 -0.22(-8.73%)
Nov 14, 2023 2.490 2.570 2.470 2.520 3,569 -0.03(-1.18%)
Nov 13, 2023 2.200 2.599 2.200 2.550 6,227 +0.05(+2.00%)
Nov 10, 2023 2.410 2.539 2.400 2.500 4,715 +0.01(+0.40%)
Nov 09, 2023 2.600 2.600 2.340 2.490 6,057 -0.06(-2.54%)
Nov 08, 2023 2.485 2.555 2.430 2.555 2,934 +0.02(+0.59%)
Nov 07, 2023 2.510 2.650 2.510 2.540 11,655 -0.12(-4.51%)
Nov 06, 2023 2.600 2.670 2.598 2.660 2,708 -0.01(-0.37%)
Nov 03, 2023 2.430 2.690 2.430 2.670 4,655 +0.17(+6.80%)
Nov 02, 2023 2.450 2.610 2.420 2.500 15,536 +0.01(+0.40%)
Nov 01, 2023 2.453 2.500 2.400 2.490 4,160 +0.02(+0.81%)
Oct 31, 2023 2.510 2.584 2.400 2.470 7,834 -0.07(-2.76%)
Oct 30, 2023 2.427 2.570 2.427 2.540 8,607 +0.03(+1.20%)
Oct 27, 2023 2.560 2.590 2.390 2.510 9,968 -0.02(-0.79%)
Oct 26, 2023 2.360 2.590 2.350 2.530 4,458 +0.01(+0.40%)
Oct 25, 2023 2.440 2.570 2.330 2.520 7,875 +0.08(+3.07%)
Oct 24, 2023 2.380 2.610 2.357 2.445 8,181 -0.06(-2.20%)
Oct 23, 2023 2.630 2.648 2.330 2.500 20,159 -0.08(-3.10%)
Oct 20, 2023 2.630 2.630 2.500 2.580 8,080 -0.05(-1.90%)
Oct 19, 2023 2.560 2.730 2.550 2.630 5,767 +0.03(+1.15%)
Oct 18, 2023 2.580 2.650 2.549 2.600 10,480 -0.05(-1.89%)
Oct 17, 2023 2.440 2.691 2.444 2.650 16,080 +0.05(+1.92%)
Oct 16, 2023 2.650 2.660 2.434 2.600 11,582 -0.06(-2.26%)
Oct 13, 2023 2.301 2.820 2.301 2.660 141,087 +0.34(+14.66%)
Oct 12, 2023 2.340 2.439 2.240 2.320 18,741 +0.08(+3.57%)
Oct 11, 2023 2.250 2.340 2.230 2.240 4,778 -0.08(-3.45%)
Oct 10, 2023 2.430 2.430 2.270 2.320 6,433 -0.15(-6.07%)
Oct 09, 2023 2.430 2.510 2.272 2.470 5,150 +0.05(+2.07%)
Oct 06, 2023 2.330 2.440 2.227 2.420 7,391 +0.05(+2.11%)
Oct 05, 2023 2.510 2.520 2.350 2.370 17,185 -0.07(-2.87%)
Oct 04, 2023 2.090 2.490 2.090 2.440 48,424 +0.32(+15.37%)
Oct 03, 2023 2.060 2.180 2.060 2.115 4,376 -0.00(-0.24%)
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.