Skip to main content

Digital Ally Inc (NQ: DGLY )

2.215 -0.085 (-3.70%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 3.200 3.200 3.040 3.200 11,931 +0.13(+4.23%)
May 31, 2024 3.030 3.200 2.972 3.070 17,445 +0.13(+4.30%)
May 30, 2024 3.030 3.070 2.810 2.943 12,215 +0.02(+0.80%)
May 29, 2024 2.942 2.980 2.710 2.920 5,447 -0.00(-0.00%)
May 28, 2024 3.000 3.050 2.900 2.920 2,923 -0.02(-0.68%)
May 24, 2024 2.980 3.010 2.940 2.940 1,850 -0.04(-1.34%)
May 23, 2024 3.100 3.176 2.940 2.980 10,966 -0.02(-0.67%)
May 22, 2024 2.980 3.081 2.980 3.000 9,265 -0.06(-2.12%)
May 21, 2024 2.650 3.120 2.650 3.065 28,332 +0.08(+2.85%)
May 20, 2024 3.170 3.190 2.900 2.980 5,774 -0.20(-6.19%)
May 17, 2024 3.100 3.290 2.901 3.177 17,710 -0.01(-0.42%)
May 16, 2024 2.960 3.240 2.950 3.190 25,076 +0.28(+9.62%)
May 15, 2024 2.890 3.000 2.700 2.910 18,466 +0.10(+3.56%)
May 14, 2024 2.880 2.930 2.750 2.810 14,305 -0.05(-1.74%)
May 13, 2024 2.550 2.860 2.550 2.860 10,469 +0.31(+11.97%)
May 10, 2024 2.750 2.840 2.460 2.554 26,457 -0.09(-3.25%)
May 09, 2024 2.570 2.880 2.550 2.640 27,894 +0.04(+1.54%)
May 08, 2024 2.744 2.744 2.500 2.600 7,158 -0.13(-4.76%)
May 07, 2024 3.180 3.186 2.600 2.730 25,212 -0.23(-7.77%)
May 06, 2024 2.640 3.200 2.640 2.960 59,654 +0.32(+12.18%)
May 03, 2024 2.400 2.640 2.360 2.639 18,173 +0.24(+9.95%)
May 02, 2024 2.230 2.415 2.230 2.400 4,468 +0.11(+4.80%)
May 01, 2024 2.120 2.400 2.120 2.290 10,662 +0.18(+8.53%)
Apr 30, 2024 2.015 2.205 2.010 2.110 17,136 +0.12(+6.02%)
Apr 29, 2024 1.970 2.015 1.930 1.990 4,848 +0.03(+1.28%)
Apr 26, 2024 1.980 1.980 1.950 1.965 7,034 +0.02(+0.77%)
Apr 25, 2024 2.110 2.115 1.950 1.950 7,407 -0.24(-10.96%)
Apr 24, 2024 2.155 2.190 2.155 2.190 1,040 +0.07(+3.30%)
Apr 23, 2024 2.140 2.200 2.110 2.120 2,773 +0.01(+0.47%)
Apr 22, 2024 2.100 2.150 2.058 2.110 6,870 -0.02(-0.94%)
Apr 19, 2024 2.150 2.170 2.107 2.130 4,213 -0.03(-1.39%)
Apr 18, 2024 2.360 2.355 2.150 2.160 4,554 -0.03(-1.37%)
Apr 17, 2024 2.280 2.283 2.170 2.190 1,072 -0.02(-1.13%)
Apr 16, 2024 2.210 2.270 2.160 2.215 4,124 +0.00(+0.23%)
Apr 15, 2024 2.160 2.240 2.120 2.210 7,665 +0.09(+4.25%)
Apr 12, 2024 2.320 2.320 2.080 2.120 4,895 -0.21(-9.01%)
Apr 11, 2024 2.330 2.340 2.290 2.330 5,162 +0.01(+0.43%)
Apr 10, 2024 2.300 2.365 2.300 2.320 4,475 -0.06(-2.32%)
Apr 09, 2024 2.410 2.440 2.300 2.375 6,165 +0.02(+1.06%)
Apr 08, 2024 2.440 2.600 2.135 2.350 57,001 -0.08(-3.49%)
Apr 05, 2024 2.290 2.530 2.290 2.435 33,090 +0.08(+3.62%)
Apr 04, 2024 2.340 2.400 2.340 2.350 7,308 +0.01(+0.43%)
Apr 03, 2024 2.350 2.393 2.260 2.340 10,226 -0.01(-0.43%)
Apr 02, 2024 2.490 2.490 2.320 2.350 15,559 -0.14(-5.62%)
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.