Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Ally Inc (NQ: DGLY )

0.8030 -0.0268 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.8030 0.8693 0.8000 0.8030 47,539 -0.03(-3.23%)
Nov 26, 2024 0.8500 0.8890 0.8000 0.8298 69,296 -0.01(-1.45%)
Nov 25, 2024 0.8700 0.9019 0.7999 0.8420 107,742 +0.02(+2.56%)
Nov 22, 2024 0.9700 0.9800 0.7810 0.8210 315,444 -0.15(-15.01%)
Nov 21, 2024 0.7500 0.9800 0.7300 0.9660 826,992 +0.24(+32.33%)
Nov 20, 2024 0.5700 0.7640 0.5700 0.7300 925,426 +0.15(+26.08%)
Nov 19, 2024 0.6200 0.8704 0.5600 0.5790 4,651,658 +0.02(+3.37%)
Nov 18, 2024 0.5800 0.5935 0.5601 0.5601 64,433 -0.01(-2.59%)
Nov 15, 2024 0.6800 0.6800 0.5600 0.5750 160,567 -0.11(-15.69%)
Nov 14, 2024 0.7100 0.7500 0.6747 0.6820 67,199 -0.04(-5.28%)
Nov 13, 2024 0.7621 0.7700 0.7020 0.7200 101,846 -0.03(-4.32%)
Nov 12, 2024 0.7800 0.8016 0.7400 0.7525 69,898 -0.05(-5.94%)
Nov 11, 2024 0.8401 0.8510 0.7500 0.8000 126,059 -0.01(-1.23%)
Nov 08, 2024 0.9300 0.9399 0.7840 0.8100 172,658 -0.13(-13.83%)
Nov 07, 2024 0.9500 0.9770 0.9100 0.9400 83,043 +0.00(+0.00%)
Nov 06, 2024 1.100 1.100 0.9147 0.9400 285,460 -0.24(-20.34%)
Nov 05, 2024 1.040 1.190 1.010 1.180 386,202 +0.14(+13.46%)
Nov 04, 2024 0.9900 1.080 0.9507 1.040 96,123 +0.07(+7.22%)
Nov 01, 2024 0.9400 0.9900 0.9399 0.9700 61,312 +0.03(+3.19%)
Oct 31, 2024 0.9400 1.000 0.9200 0.9400 43,729 +0.00(+0.29%)
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%)
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.