• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Digital Ally Inc (NQ: DGLY )

    1.560 -0.140 (-8.24%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 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 (%)
    Jul 31, 2024 1.680 1.760 1.530 1.560 64,819 -0.14(-8.24%)
    Jul 30, 2024 1.780 1.780 1.700 1.700 13,241 -0.06(-3.40%)
    Jul 29, 2024 1.970 2.038 1.760 1.760 36,532 -0.23(-11.56%)
    Jul 26, 2024 2.010 2.050 1.920 1.990 29,271 -0.05(-2.45%)
    Jul 25, 2024 2.060 2.170 1.970 2.040 37,025 -0.05(-2.39%)
    Jul 24, 2024 2.090 2.180 2.090 2.090 7,979 -0.02(-0.95%)
    Jul 23, 2024 2.170 2.190 2.110 2.110 6,531 -0.04(-1.86%)
    Jul 22, 2024 2.160 2.180 2.120 2.150 6,498 +0.00(+0.00%)
    Jul 19, 2024 2.160 2.229 2.150 2.150 15,572 +0.02(+0.94%)
    Jul 18, 2024 2.410 2.460 2.100 2.130 31,528 -0.25(-10.56%)
    Jul 17, 2024 2.260 2.440 2.260 2.382 22,575 +0.06(+2.43%)
    Jul 16, 2024 2.420 2.450 2.320 2.325 96,076 -0.10(-4.32%)
    Jul 15, 2024 2.370 2.650 2.300 2.430 160,078 +0.26(+11.98%)
    Jul 12, 2024 2.080 2.200 2.080 2.170 14,089 +0.11(+5.34%)
    Jul 11, 2024 2.050 2.188 2.040 2.060 12,862 -0.12(-5.50%)
    Jul 10, 2024 2.100 2.180 2.100 2.180 3,428 +0.06(+2.83%)
    Jul 09, 2024 2.110 2.200 2.080 2.120 8,351 -0.08(-3.85%)
    Jul 08, 2024 2.240 2.240 2.080 2.205 10,942 -0.02(-1.12%)
    Jul 05, 2024 2.240 2.282 2.086 2.230 26,819 +0.21(+10.39%)
    Jul 03, 2024 2.200 2.288 1.990 2.020 21,973 -0.12(-5.60%)
    Jul 02, 2024 2.210 2.310 2.130 2.140 20,927 -0.14(-6.14%)
    Jul 01, 2024 2.360 2.360 2.250 2.280 12,082 -0.12(-5.00%)
    Jun 28, 2024 2.410 2.440 2.230 2.400 11,408 +0.03(+1.27%)
    Jun 27, 2024 2.360 2.440 2.360 2.370 13,314 +0.02(+0.85%)
    Jun 26, 2024 2.290 2.450 2.290 2.350 24,197 +0.14(+6.09%)
    Jun 25, 2024 2.370 2.370 2.185 2.215 11,726 -0.08(-3.49%)
    Jun 24, 2024 2.600 2.600 2.240 2.295 34,367 -0.21(-8.57%)
    Jun 21, 2024 2.660 2.740 2.500 2.510 16,850 -0.17(-6.34%)
    Jun 20, 2024 2.740 2.850 2.600 2.680 32,534 -0.07(-2.55%)
    Jun 18, 2024 2.880 3.000 2.750 2.750 18,036 -0.16(-5.50%)
    Jun 17, 2024 2.920 2.970 2.910 2.910 7,714 -0.08(-2.66%)
    Jun 14, 2024 3.000 3.050 2.944 2.990 14,073 +0.03(+1.00%)
    Jun 13, 2024 2.850 3.100 2.840 2.960 11,413 +0.12(+4.23%)
    Jun 12, 2024 2.990 2.990 2.830 2.840 25,785 -0.09(-3.08%)
    Jun 11, 2024 3.060 3.070 2.850 2.930 15,264 -0.14(-4.55%)
    Jun 10, 2024 3.130 3.138 3.035 3.070 6,192 -0.06(-2.00%)
    Jun 07, 2024 3.180 3.180 3.020 3.133 14,916 +0.08(+2.71%)
    Jun 06, 2024 3.080 3.200 3.000 3.050 15,857 +0.04(+1.33%)
    Jun 05, 2024 3.020 3.110 3.010 3.010 6,577 -0.02(-0.70%)
    Jun 04, 2024 3.200 3.200 3.020 3.031 5,817 -0.17(-5.27%)
    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.