Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Digital Ally Inc (NQ: DGLY ) 1.030 -0.010 (-0.96%) Streaming Delayed Price Updated: 3:56 PM EDT, Oct 2, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 02, 2024 1.020 1.060 1.020 1.030 30,360 -0.01(-1.44%) Oct 01, 2024 1.010 1.069 1.010 1.045 16,511 +0.00(+0.48%) Sep 30, 2024 1.050 1.055 1.020 1.040 17,178 -0.00(-0.15%) Sep 27, 2024 1.060 1.070 1.042 1.042 28,816 -0.02(-1.74%) Sep 26, 2024 1.050 1.080 1.026 1.060 13,629 +0.03(+2.91%) Sep 25, 2024 1.090 1.090 1.001 1.030 39,986 -0.05(-4.63%) Sep 24, 2024 1.050 1.090 1.050 1.080 28,768 +0.03(+2.86%) Sep 23, 2024 1.090 1.100 1.050 1.050 22,848 -0.02(-1.87%) Sep 20, 2024 1.100 1.100 1.050 1.070 17,431 -0.03(-2.73%) Sep 19, 2024 1.100 1.140 1.060 1.100 19,621 +0.03(+2.80%) Sep 18, 2024 1.060 1.090 1.050 1.070 44,121 +0.01(+0.47%) Sep 17, 2024 1.120 1.140 1.050 1.065 71,706 -0.06(-4.91%) Sep 16, 2024 1.110 1.140 1.080 1.120 73,570 -0.01(-0.88%) Sep 13, 2024 1.120 1.155 1.120 1.130 58,046 -0.01(-0.44%) Sep 12, 2024 1.140 1.150 1.100 1.135 50,951 -0.01(-0.87%) Sep 11, 2024 1.160 1.160 1.125 1.145 66,461 -0.02(-2.14%) Sep 10, 2024 1.170 1.170 1.100 1.170 62,123 +0.03(+2.63%) Sep 09, 2024 1.170 1.200 1.100 1.140 58,109 +0.03(+2.68%) Sep 06, 2024 1.080 1.140 1.080 1.110 54,085 +0.02(+1.85%) Sep 05, 2024 1.060 1.130 1.060 1.090 239,359 +0.01(+0.46%) Sep 04, 2024 1.060 1.100 1.060 1.085 54,878 +0.01(+1.40%) Sep 03, 2024 1.100 1.100 1.055 1.070 55,782 -0.03(-2.73%) Aug 30, 2024 1.100 1.110 1.060 1.100 34,532 +0.00(+0.00%) Aug 29, 2024 1.170 1.180 1.090 1.100 143,021 -0.08(-6.78%) Aug 28, 2024 1.200 1.210 1.150 1.180 165,093 +0.00(+0.00%) Aug 27, 2024 1.140 1.180 1.120 1.180 75,627 +0.06(+5.36%) Aug 26, 2024 1.050 1.150 1.050 1.120 131,671 +0.04(+3.70%) Aug 23, 2024 1.090 1.110 1.050 1.080 118,541 -0.04(-3.57%) Aug 22, 2024 1.090 1.120 1.050 1.120 142,834 +0.03(+2.75%) Aug 21, 2024 1.160 1.160 1.060 1.090 200,458 -0.05(-4.39%) Aug 20, 2024 1.050 1.140 1.010 1.140 265,224 +0.05(+4.59%) Aug 19, 2024 1.350 1.415 1.040 1.090 820,597 -0.38(-25.85%) Aug 16, 2024 1.400 1.530 1.330 1.470 1,046,149 +0.01(+0.68%) Aug 15, 2024 1.310 1.530 1.220 1.460 2,858,030 +0.10(+7.35%) Aug 14, 2024 1.410 1.830 1.240 1.360 98,816,040 +0.51(+60.02%) Aug 13, 2024 0.9000 0.9400 0.8417 0.8499 4,383,373 -0.05(-5.45%) Aug 12, 2024 1.020 1.020 0.8900 0.8989 75,741 -0.11(-11.00%) Aug 09, 2024 1.060 1.100 1.000 1.010 121,292 -0.02(-2.42%) Aug 08, 2024 1.070 1.090 0.9900 1.035 153,693 -0.02(-1.43%) Aug 07, 2024 1.170 1.170 1.040 1.050 62,411 -0.13(-11.02%) Aug 06, 2024 1.140 1.200 1.090 1.180 46,480 +0.06(+5.36%) Aug 05, 2024 1.140 1.240 1.120 1.120 68,735 -0.18(-13.85%) Aug 02, 2024 1.520 1.520 1.300 1.300 52,529 -0.24(-15.58%) 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.