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

Digital Ally Inc (NQ: DGLY )

1.965 +0.015 (+0.77%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 (%)
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%)
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.