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

Historical Prices

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.