ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7365 -0.0134 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7500 0.7500 0.7050 0.7365 101,530 -0.01(-1.79%)
Dec 24, 2025 0.7402 0.7730 0.7302 0.7499 65,101 -0.00(-0.40%)
Dec 23, 2025 0.7885 0.8000 0.7400 0.7529 73,336 -0.04(-4.56%)
Dec 22, 2025 0.8004 0.8090 0.7500 0.7889 159,651 +0.06(+8.87%)
Dec 19, 2025 0.8400 0.8402 0.7000 0.7246 181,469 -0.10(-12.16%)
Dec 18, 2025 0.8600 0.8600 0.8147 0.8249 64,716 -0.05(-5.95%)
Dec 17, 2025 0.9977 0.9977 0.8500 0.8771 134,662 -0.10(-10.45%)
Dec 16, 2025 1.050 1.060 0.9527 0.9795 212,434 -0.09(-8.46%)
Dec 15, 2025 1.150 1.150 1.060 1.070 50,373 -0.06(-5.31%)
Dec 12, 2025 1.220 1.250 1.120 1.130 110,851 -0.12(-9.60%)
Dec 11, 2025 1.380 1.380 1.220 1.250 108,409 -0.10(-7.41%)
Dec 10, 2025 1.300 1.390 1.290 1.350 51,320 +0.03(+2.27%)
Dec 09, 2025 1.290 1.404 1.270 1.320 113,172 -0.09(-6.38%)
Dec 08, 2025 1.410 1.410 1.350 1.410 101,151 +0.03(+2.17%)
Dec 05, 2025 1.370 1.390 1.340 1.380 227,271 +0.04(+2.99%)
Dec 04, 2025 1.350 1.412 1.330 1.340 105,766 +0.03(+2.29%)
Dec 03, 2025 1.200 1.380 1.187 1.310 108,734 +0.10(+8.26%)
Dec 02, 2025 1.200 1.220 1.181 1.210 66,965 +0.03(+2.54%)
Dec 01, 2025 1.210 1.240 1.160 1.180 121,078 -0.05(-4.07%)
Nov 28, 2025 1.260 1.310 1.210 1.230 126,090 -0.08(-6.11%)
Nov 26, 2025 1.360 1.410 1.200 1.310 1,111,069 -0.35(-21.08%)
Nov 25, 2025 1.410 1.730 1.360 1.660 13,283,755 +0.32(+23.88%)
Nov 24, 2025 1.300 1.470 1.200 1.340 401,698 +0.10(+8.06%)
Nov 21, 2025 1.240 1.250 1.080 1.240 61,449 +0.05(+4.64%)
Nov 20, 2025 1.290 1.290 1.175 1.185 35,797 -0.08(-6.32%)
Nov 19, 2025 1.260 1.340 1.250 1.265 46,099 +0.01(+1.20%)
Nov 18, 2025 1.260 1.285 1.200 1.250 48,718 -0.01(-0.79%)
Nov 17, 2025 1.340 1.380 1.220 1.260 147,488 -0.12(-8.70%)
Nov 14, 2025 1.390 1.440 1.317 1.380 28,809 -0.06(-4.17%)
Nov 13, 2025 1.520 1.520 1.420 1.440 70,059 -0.07(-4.64%)
Nov 12, 2025 1.540 1.550 1.430 1.510 112,593 -0.04(-2.58%)
Nov 11, 2025 1.590 1.590 1.540 1.550 34,478 -0.02(-1.40%)
Nov 10, 2025 1.630 1.630 1.560 1.572 33,277 -0.04(-2.36%)
Nov 07, 2025 1.570 1.640 1.560 1.610 19,022 -0.03(-1.83%)
Nov 06, 2025 1.710 1.710 1.574 1.640 50,903 -0.06(-3.53%)
Nov 05, 2025 1.700 1.739 1.700 1.700 14,798 +0.00(+0.00%)
Nov 04, 2025 1.700 1.730 1.700 1.700 18,173 -0.01(-0.58%)
Nov 03, 2025 1.770 1.780 1.700 1.710 22,854 -0.06(-3.39%)
Oct 31, 2025 1.770 1.780 1.740 1.770 18,531 -0.01(-0.56%)
Oct 30, 2025 1.770 1.810 1.760 1.780 19,352 -0.02(-1.22%)
Oct 29, 2025 1.850 1.880 1.780 1.802 28,598 -0.02(-0.99%)
Oct 28, 2025 1.850 1.850 1.760 1.820 34,865 -0.03(-1.62%)
Oct 27, 2025 1.810 1.850 1.810 1.850 12,249 +0.00(+0.00%)
Oct 24, 2025 1.850 1.870 1.830 1.850 14,844 +0.01(+0.43%)
Oct 23, 2025 1.820 1.860 1.820 1.842 10,495 +0.02(+1.21%)
Oct 22, 2025 1.880 1.880 1.760 1.820 27,946 -0.06(-3.19%)
Oct 21, 2025 1.870 1.890 1.850 1.880 16,017 +0.01(+0.80%)
Oct 20, 2025 1.840 1.865 1.825 1.865 17,910 +0.03(+1.91%)
Oct 17, 2025 1.940 1.940 1.820 1.830 19,716 -0.11(-5.67%)
Oct 16, 2025 2.000 2.041 1.900 1.940 28,299 -0.03(-1.52%)
Oct 15, 2025 2.050 2.070 1.970 1.970 17,442 -0.06(-2.96%)
Oct 14, 2025 1.940 2.030 1.920 2.030 22,538 +0.08(+4.37%)
Oct 13, 2025 1.950 1.950 1.870 1.945 20,187 +0.07(+4.01%)
Oct 10, 2025 2.160 2.160 1.830 1.870 71,796 -0.25(-11.79%)
Oct 09, 2025 2.080 2.120 2.080 2.120 40,312 +0.03(+1.44%)
Oct 08, 2025 2.050 2.100 2.045 2.090 16,909 +0.06(+2.96%)
Oct 07, 2025 2.070 2.100 2.010 2.030 26,522 -0.04(-1.93%)
Oct 06, 2025 2.080 2.150 2.050 2.070 57,388 +0.04(+1.97%)
Oct 03, 2025 2.040 2.040 1.994 2.030 24,281 -0.01(-0.49%)
Oct 02, 2025 1.980 2.050 1.980 2.040 21,491 +0.06(+3.03%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.