FinancialContent is the trusted provider of stock market information to the media industry.
Digital Ally Inc (NQ: DGLY)
1.260 USD  -0.040 (-3.08%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2019 1.300 1.330 1.210 1.260 64,761 -0.04(-3.08%)
Oct 14, 2019 1.330 1.380 1.300 1.300 80,875 -0.05(-3.70%)
Oct 11, 2019 1.060 1.380 1.020 1.350 349,400 +0.25(+22.73%)
Oct 10, 2019 1.160 1.160 1.070 1.100 45,559 -0.07(-6.18%)
Oct 09, 2019 1.122 1.180 1.110 1.172 17,359 +0.06(+5.62%)
Oct 08, 2019 1.293 1.293 1.110 1.110 51,340 -0.10(-8.26%)
Oct 07, 2019 1.180 1.300 1.180 1.210 24,838 +0.00(+0.00%)
Oct 04, 2019 1.230 1.230 1.170 1.210 11,800 +0.00(+0.00%)
Oct 03, 2019 1.210 1.257 1.190 1.210 31,250 +0.01(+0.83%)
Oct 02, 2019 1.220 1.230 1.180 1.200 14,795 -0.04(-3.23%)
Oct 01, 2019 1.300 1.300 1.190 1.240 47,461 -0.04(-3.13%)
Sep 30, 2019 1.220 1.350 1.200 1.280 26,196 +0.07(+5.79%)
Sep 27, 2019 1.230 1.320 1.200 1.210 88,800 -0.02(-1.63%)
Sep 26, 2019 1.311 1.313 1.230 1.230 41,401 -0.04(-3.15%)
Sep 25, 2019 1.410 1.410 1.224 1.270 31,583 -0.03(-2.31%)
Sep 24, 2019 1.370 1.375 1.270 1.300 109,253 -0.06(-4.41%)
Sep 23, 2019 1.420 1.420 1.350 1.360 36,683 -0.08(-5.56%)
Sep 20, 2019 1.440 1.460 1.370 1.440 80,700 +0.00(+0.00%)
Sep 19, 2019 1.380 1.680 1.350 1.440 388,980 +0.07(+5.11%)
Sep 18, 2019 1.430 1.500 1.324 1.370 56,992 -0.07(-4.86%)
Sep 17, 2019 1.500 1.500 1.440 1.440 86,023 -0.08(-5.13%)
Sep 16, 2019 1.420 1.590 1.420 1.518 88,470 +0.09(+6.14%)
Sep 13, 2019 1.470 1.500 1.425 1.430 70,000 -0.04(-2.72%)
Sep 12, 2019 1.650 1.650 1.423 1.470 120,226 -0.13(-8.13%)
Sep 11, 2019 1.590 1.709 1.570 1.600 185,723 +0.04(+2.56%)
Sep 10, 2019 1.520 1.620 1.450 1.560 199,585 +0.03(+1.96%)
Sep 09, 2019 1.340 1.540 1.340 1.530 292,906 +0.18(+13.33%)
Sep 06, 2019 1.310 1.377 1.230 1.350 60,000 +0.02(+1.50%)
Sep 05, 2019 1.390 1.430 1.240 1.330 166,909 -0.01(-0.75%)
Sep 04, 2019 1.210 1.400 1.210 1.340 150,505 +0.06(+4.69%)
Sep 03, 2019 1.330 1.370 1.060 1.280 306,278 +0.07(+5.79%)
Aug 30, 2019 1.330 1.360 1.150 1.210 278,900 -0.13(-9.70%)
Aug 29, 2019 1.350 1.450 1.290 1.340 421,480 -0.03(-2.19%)
Aug 28, 2019 1.180 1.570 1.120 1.370 2,769,790 +0.24(+21.24%)
Aug 27, 2019 0.8600 1.710 0.8400 1.130 6,751,857 +0.29(+34.52%)
Aug 26, 2019 0.8300 0.8900 0.8200 0.8400 58,355 +0.03(+3.64%)
Aug 23, 2019 0.8200 0.8800 0.8100 0.8105 90,700 -0.07(-7.90%)
Aug 22, 2019 0.9300 0.9500 0.8100 0.8800 175,457 -0.06(-6.38%)
Aug 21, 2019 0.9500 1.000 0.9100 0.9400 79,198 -0.02(-2.08%)
Aug 20, 2019 1.020 1.038 0.9600 0.9600 72,331 -0.06(-5.88%)
Aug 19, 2019 1.040 1.100 1.010 1.020 54,536 -0.03(-2.86%)
Aug 16, 2019 1.050 1.100 1.010 1.050 96,200 +0.03(+2.94%)
Aug 15, 2019 1.010 1.090 1.010 1.020 88,831 -0.17(-14.29%)
Aug 14, 2019 1.200 1.200 1.170 1.190 25,391 +0.00(+0.00%)
Aug 13, 2019 1.230 1.270 1.190 1.190 31,246 -0.07(-5.56%)
Aug 12, 2019 1.230 1.280 1.144 1.260 46,481 +0.01(+0.81%)
Aug 09, 2019 1.280 1.288 1.200 1.250 27,600 -0.04(-3.11%)
Aug 08, 2019 1.300 1.300 1.240 1.290 35,008 +0.06(+4.88%)
Aug 07, 2019 1.360 1.360 1.220 1.230 94,001 -0.14(-10.22%)
Aug 06, 2019 1.320 1.410 1.300 1.370 110,320 +0.04(+3.01%)
Aug 05, 2019 1.400 1.810 1.300 1.330 1,336,157 -0.07(-5.00%)
Aug 02, 2019 1.210 1.400 1.210 1.400 80,000 +0.20(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.