Digital Ally Inc (NQ: DGLY )

2.520 -0.050 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.40 29.40 28.00 29.00 3,285 +0.40(+1.40%)
Jun 27, 2019 30.20 30.80 28.40 28.60 5,157 -1.40(-4.67%)
Jun 26, 2019 28.60 30.60 28.40 30.00 2,524 +1.80(+6.38%)
Jun 25, 2019 30.00 30.05 28.20 28.20 4,511 -1.80(-6.00%)
Jun 24, 2019 32.00 32.00 28.80 30.00 4,869 -1.00(-3.23%)
Jun 21, 2019 31.80 31.80 30.20 31.00 6,625 +0.00(+0.00%)
Jun 20, 2019 29.60 32.00 29.60 31.00 20,017 +2.60(+9.15%)
Jun 19, 2019 32.80 32.80 28.40 28.40 27,063 -5.20(-15.48%)
Jun 18, 2019 31.00 38.00 31.00 33.60 60,941 -24.40(-42.07%)
Jun 17, 2019 55.00 61.00 53.00 58.00 14,491 +3.20(+5.84%)
Jun 14, 2019 53.20 65.00 52.60 54.80 38,085 +3.40(+6.61%)
Jun 13, 2019 50.80 51.80 50.20 51.40 713 +1.40(+2.80%)
Jun 12, 2019 51.80 52.60 50.00 50.00 1,581 -2.20(-4.21%)
Jun 11, 2019 52.80 52.80 50.20 52.20 1,418 -0.60(-1.14%)
Jun 10, 2019 53.60 53.82 51.40 52.80 1,158 -0.40(-0.75%)
Jun 07, 2019 55.00 55.00 51.80 53.20 1,520 -0.80(-1.48%)
Jun 06, 2019 51.20 54.00 50.40 54.00 2,314 +2.20(+4.25%)
Jun 05, 2019 50.20 51.94 48.00 51.80 2,407 +2.00(+4.02%)
Jun 04, 2019 51.00 52.20 47.00 49.80 5,936 -0.60(-1.19%)
Jun 03, 2019 52.20 54.40 50.40 50.40 3,221 -2.70(-5.08%)
May 31, 2019 50.80 55.60 50.80 53.10 4,670 +2.50(+4.94%)
May 30, 2019 50.80 52.00 50.40 50.60 2,147 +0.00(+0.00%)
May 29, 2019 55.80 58.26 50.40 50.60 8,516 -5.60(-9.96%)
May 28, 2019 59.20 60.00 56.00 56.20 5,825 -3.60(-6.02%)
May 24, 2019 59.40 61.40 59.40 59.80 2,810 +0.40(+0.67%)
May 23, 2019 59.40 61.00 59.40 59.40 2,682 -0.20(-0.34%)
May 22, 2019 60.40 60.90 53.40 59.60 5,883 -0.60(-1.00%)
May 21, 2019 61.20 61.80 59.60 60.20 3,432 +0.00(+0.00%)
May 20, 2019 61.00 62.00 60.00 60.20 3,640 -1.60(-2.59%)
May 17, 2019 63.00 64.10 57.20 61.80 10,690 -0.60(-0.96%)
May 16, 2019 67.00 67.00 61.00 62.40 15,043 -1.60(-2.50%)
May 15, 2019 69.60 72.00 64.00 64.00 17,392 -5.40(-7.78%)
May 14, 2019 89.80 89.80 60.20 69.40 79,168 -22.20(-24.24%)
May 13, 2019 95.40 98.00 90.20 91.60 8,750 -3.40(-3.58%)
May 10, 2019 100.00 100.40 94.20 95.00 9,000 -3.20(-3.26%)
May 09, 2019 93.60 99.80 93.60 98.20 12,806 +4.00(+4.25%)
May 08, 2019 95.00 97.00 93.20 94.20 2,076 -0.80(-0.84%)
May 07, 2019 93.20 98.20 93.00 95.00 3,197 +1.00(+1.06%)
May 06, 2019 92.20 99.80 89.40 94.00 14,706 +1.60(+1.73%)
May 03, 2019 96.80 96.80 91.20 92.40 7,680 -2.20(-2.33%)
May 02, 2019 87.60 104.60 87.60 94.60 11,862 +7.00(+7.99%)
May 01, 2019 92.40 95.00 87.60 87.60 12,000 -9.00(-9.32%)
Apr 30, 2019 99.00 106.60 90.00 96.60 73,125 +9.20(+10.53%)
Apr 29, 2019 87.20 88.40 82.60 87.40 4,558 +1.40(+1.63%)
Apr 26, 2019 85.80 86.90 83.20 86.00 1,685 +1.20(+1.42%)
Apr 25, 2019 82.60 86.19 81.60 84.80 7,656 +3.20(+3.92%)
Apr 24, 2019 82.00 84.20 80.01 81.60 1,366 -0.40(-0.49%)
Apr 23, 2019 82.00 83.60 76.00 82.00 6,389 -0.60(-0.73%)
Apr 22, 2019 82.00 83.98 81.20 82.60 3,351 -0.60(-0.72%)
Apr 18, 2019 84.00 86.38 82.18 83.20 2,630 -1.40(-1.65%)
Apr 17, 2019 87.60 87.80 84.00 84.60 2,288 -1.80(-2.08%)
Apr 16, 2019 87.60 89.40 85.20 86.40 2,721 -1.20(-1.37%)
Apr 15, 2019 88.80 89.00 84.20 87.60 3,268 +1.20(+1.39%)
Apr 12, 2019 89.00 89.00 84.20 86.40 3,205 -0.35(-0.40%)
Apr 11, 2019 84.40 90.80 83.39 86.75 3,769 +1.95(+2.30%)
Apr 10, 2019 88.00 91.00 83.02 84.80 3,784 -3.80(-4.29%)
Apr 09, 2019 85.20 88.60 82.60 88.60 2,248 +3.80(+4.48%)
Apr 08, 2019 80.00 87.20 80.00 84.80 5,021 +4.20(+5.21%)
Apr 05, 2019 79.60 87.60 79.40 80.60 12,555 +1.00(+1.26%)
Apr 04, 2019 78.00 79.60 76.00 79.60 1,375 +3.00(+3.92%)
Apr 03, 2019 79.00 79.40 76.20 76.60 2,624 -1.60(-2.05%)
Apr 02, 2019 75.60 78.20 72.20 78.20 6,428 +1.80(+2.36%)
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.