Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digital Ally Inc
(NQ:
DGLY
)
0.9373
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 30, 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 30, 2024
0.9600
0.9700
0.9200
0.9373
85,914
-0.03(-2.74%)
Oct 29, 2024
1.030
1.050
0.9552
0.9637
83,727
-0.08(-7.34%)
Oct 28, 2024
1.060
1.060
1.020
1.040
43,836
+0.02(+1.96%)
Oct 25, 2024
1.020
1.041
1.010
1.020
16,653
-0.02(-1.92%)
Oct 24, 2024
1.040
1.050
1.020
1.040
48,291
+0.03(+2.97%)
Oct 23, 2024
1.000
1.060
0.9956
1.010
38,521
-0.01(-0.98%)
Oct 22, 2024
1.030
1.040
1.020
1.020
18,856
-0.01(-0.97%)
Oct 21, 2024
1.040
1.050
1.020
1.030
23,940
-0.00(-0.48%)
Oct 18, 2024
0.9800
1.070
0.9700
1.035
68,039
+0.06(+6.06%)
Oct 17, 2024
1.060
1.060
0.9500
0.9759
157,051
-0.08(-7.50%)
Oct 16, 2024
1.060
1.080
1.032
1.055
32,845
+0.01(+1.44%)
Oct 15, 2024
1.070
1.100
1.030
1.040
169,214
-0.10(-8.77%)
Oct 14, 2024
1.002
1.170
1.000
1.140
375,778
+0.12(+12.32%)
Oct 11, 2024
1.010
1.030
1.002
1.015
9,583
-0.02(-1.46%)
Oct 10, 2024
1.010
1.040
1.000
1.030
12,527
+0.02(+1.72%)
Oct 09, 2024
1.020
1.040
1.012
1.013
4,580
-0.02(-1.69%)
Oct 08, 2024
1.020
1.068
1.010
1.030
37,652
+0.01(+0.49%)
Oct 07, 2024
1.020
1.030
1.010
1.025
42,627
-0.01(-0.49%)
Oct 04, 2024
1.010
1.047
1.010
1.030
20,340
+0.02(+1.98%)
Oct 03, 2024
1.010
1.030
1.000
1.010
29,345
-0.02(-1.94%)
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
.