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

Digital Ally, Inc. - Common Stock (NQ: DGLY )

0.1736 -0.0525 (-23.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 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 07, 2025 0.1800 0.1860 0.1650 0.1736 2,615,134 -0.05(-23.22%)
Feb 06, 2025 0.2300 0.2550 0.1980 0.2261 21,034,554 +0.01(+6.65%)
Feb 05, 2025 0.2029 0.2353 0.1902 0.2120 6,123,628 +0.01(+3.77%)
Feb 04, 2025 0.1857 0.2082 0.1761 0.2043 915,029 +0.02(+8.67%)
Feb 03, 2025 0.2200 0.2200 0.1815 0.1880 2,012,234 -0.03(-13.52%)
Jan 31, 2025 0.2300 0.2400 0.2050 0.2174 1,212,991 -0.02(-7.09%)
Jan 30, 2025 0.2402 0.2500 0.2285 0.2340 375,030 -0.01(-2.50%)
Jan 29, 2025 0.2900 0.2999 0.2300 0.2400 793,326 -0.06(-18.92%)
Jan 28, 2025 0.3190 0.3190 0.2812 0.2960 297,866 -0.01(-3.11%)
Jan 27, 2025 0.3300 0.3445 0.2900 0.3055 845,917 -0.05(-13.82%)
Jan 24, 2025 0.3700 0.3800 0.3420 0.3545 312,799 -0.03(-6.71%)
Jan 23, 2025 0.4100 0.4168 0.3703 0.3800 376,951 -0.02(-5.75%)
Jan 22, 2025 0.4200 0.4250 0.4000 0.4032 115,409 -0.02(-5.13%)
Jan 21, 2025 0.4251 0.4305 0.4110 0.4250 189,923 -0.01(-1.46%)
Jan 17, 2025 0.4400 0.4400 0.4205 0.4313 112,759 -0.01(-1.84%)
Jan 16, 2025 0.4250 0.4400 0.4175 0.4394 170,711 +0.02(+3.88%)
Jan 15, 2025 0.4072 0.4300 0.3950 0.4230 148,412 +0.01(+1.32%)
Jan 14, 2025 0.4100 0.4290 0.3825 0.4175 275,414 -0.01(-2.68%)
Jan 13, 2025 0.4180 0.4351 0.3800 0.4290 447,807 -0.00(-0.23%)
Jan 10, 2025 0.4100 0.4480 0.3751 0.4300 654,152 +0.03(+7.47%)
Jan 08, 2025 0.4500 0.4532 0.3962 0.4001 729,068 -0.05(-11.13%)
Jan 07, 2025 0.4500 0.4650 0.4400 0.4502 524,490 +0.00(+0.04%)
Jan 06, 2025 0.6000 0.6000 0.4315 0.4500 3,652,255 -0.15(-25.34%)
Jan 03, 2025 0.5100 0.6600 0.5001 0.6027 1,579,491 +0.09(+18.20%)
Jan 02, 2025 0.5656 0.5700 0.5000 0.5099 391,041 -0.02(-2.93%)
Dec 31, 2024 0.5253 0 +0.01(+1.78%)
Dec 30, 2024 0.5300 0.5300 0.4980 0.5161 222,638 -0.01(-2.25%)
Dec 27, 2024 0.5371 0.5500 0.5001 0.5280 157,515 -0.00(-0.38%)
Dec 26, 2024 0.5225 0.5300 0.5010 0.5300 104,383 +0.01(+0.95%)
Dec 24, 2024 0.5110 0.5375 0.5100 0.5250 185,251 +0.02(+3.96%)
Dec 23, 2024 0.4820 0.5180 0.4820 0.5050 191,579 +0.03(+5.21%)
Dec 20, 2024 0.5140 0.5479 0.4800 0.4800 89,239 -0.05(-9.45%)
Dec 19, 2024 0.5900 0.5900 0.5286 0.5301 43,573 -0.03(-5.51%)
Dec 18, 2024 0.6300 0.6300 0.5566 0.5610 80,128 -0.04(-6.81%)
Dec 17, 2024 0.7200 0.7800 0.5060 0.6020 801,403 -0.12(-16.39%)
Dec 16, 2024 0.7500 0.7500 0.7000 0.7200 54,250 -0.00(-0.59%)
Dec 13, 2024 0.7300 0.8000 0.7243 0.7243 23,175 -0.01(-1.32%)
Dec 12, 2024 0.7700 0.8000 0.7250 0.7340 47,629 -0.04(-4.90%)
Dec 11, 2024 0.7700 0.8000 0.7502 0.7718 21,468 -0.03(-3.53%)
Dec 10, 2024 0.8490 0.8490 0.7400 0.8000 24,503 -0.03(-3.61%)
Dec 09, 2024 0.8400 0.8700 0.8161 0.8300 48,966 -0.01(-1.19%)
Dec 06, 2024 0.7506 0.8400 0.7401 0.8400 53,212 +0.10(+14.13%)
Dec 05, 2024 0.7590 0.7691 0.7040 0.7360 35,768 +0.02(+3.08%)
Dec 04, 2024 0.7600 0.7999 0.6800 0.7140 72,702 -0.06(-7.15%)
Dec 03, 2024 0.7355 0.7999 0.7170 0.7690 9,047 -0.01(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.