Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digital Ally Inc
(NQ:
DGLY
)
1.085
-0.005 (-0.46%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 4, 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 (%)
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%)
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%)
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
.