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 ) 1.080 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%) 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%) Aug 01, 2024 1.650 1.750 1.540 1.540 24,244 -0.02(-1.28%) 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.