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

Digital Ally, Inc. - Common Stock (NQ: DGLY )

0.0787 -0.0006 (-0.76%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 0.0775 0.0817 0.0732 0.0793 24,833,692 -0.00(-0.25%)
Mar 11, 2025 0.0796 0.0830 0.0725 0.0795 81,854,024 +0.01(+12.77%)
Mar 10, 2025 0.0704 0.0730 0.0680 0.0705 18,078,818 -0.00(-6.00%)
Mar 07, 2025 0.0710 0.0752 0.0682 0.0750 23,127,228 +0.00(+7.14%)
Mar 06, 2025 0.0652 0.0754 0.0652 0.0700 27,249,692 +0.00(+0.72%)
Mar 05, 2025 0.0630 0.0711 0.0629 0.0695 28,708,128 +0.01(+10.49%)
Mar 04, 2025 0.0680 0.0689 0.0612 0.0629 38,369,508 -0.01(-13.36%)
Mar 03, 2025 0.0820 0.0832 0.0705 0.0726 49,228,432 -0.00(-4.97%)
Feb 28, 2025 0.0800 0.0805 0.0750 0.0764 37,571,560 -0.00(-4.98%)
Feb 27, 2025 0.0837 0.0850 0.0791 0.0804 29,841,186 -0.00(-3.83%)
Feb 26, 2025 0.0848 0.0860 0.0800 0.0836 30,450,556 -0.01(-7.11%)
Feb 25, 2025 0.0911 0.0935 0.0808 0.0900 60,151,140 -0.00(-3.85%)
Feb 24, 2025 0.0879 0.0980 0.0791 0.0936 100,566,736 +0.01(+13.45%)
Feb 21, 2025 0.0840 0.0851 0.0772 0.0825 64,309,924 -0.00(-2.94%)
Feb 20, 2025 0.0940 0.0940 0.0808 0.0850 55,479,160 -0.01(-9.57%)
Feb 19, 2025 0.0990 0.1000 0.0832 0.0940 128,999,896 -0.01(-10.31%)
Feb 18, 2025 0.0820 0.1100 0.0750 0.1048 170,820,512 +0.03(+36.64%)
Feb 14, 2025 0.0800 0.0833 0.0724 0.0767 69,674,648 -0.01(-13.04%)
Feb 13, 2025 0.0720 0.0901 0.0716 0.0882 115,335,672 -0.07(-43.10%)
Feb 12, 2025 0.1590 0.1670 0.1473 0.1550 2,554,727 -0.01(-3.13%)
Feb 11, 2025 0.1431 0.1758 0.1421 0.1600 3,974,219 +0.01(+10.27%)
Feb 10, 2025 0.1800 0.1800 0.1365 0.1451 2,538,048 -0.03(-16.42%)
Feb 07, 2025 0.1800 0.1860 0.1650 0.1736 2,615,134 -0.05(-23.22%)
Feb 06, 2025 0.2300 0.2550 0.1980 0.2261 21,034,554 +0.01(+6.65%)
Feb 05, 2025 0.2029 0.2353 0.1902 0.2120 6,123,628 +0.01(+3.77%)
Feb 04, 2025 0.1857 0.2082 0.1761 0.2043 915,029 +0.02(+8.67%)
Feb 03, 2025 0.2200 0.2200 0.1815 0.1880 2,012,234 -0.03(-13.52%)
Jan 31, 2025 0.2300 0.2400 0.2050 0.2174 1,212,991 -0.02(-7.09%)
Jan 30, 2025 0.2402 0.2500 0.2285 0.2340 375,030 -0.01(-2.50%)
Jan 29, 2025 0.2900 0.2999 0.2300 0.2400 793,326 -0.06(-18.92%)
Jan 28, 2025 0.3190 0.3190 0.2812 0.2960 297,866 -0.01(-3.11%)
Jan 27, 2025 0.3300 0.3445 0.2900 0.3055 845,917 -0.05(-13.82%)
Jan 24, 2025 0.3700 0.3800 0.3420 0.3545 312,799 -0.03(-6.71%)
Jan 23, 2025 0.4100 0.4168 0.3703 0.3800 376,951 -0.02(-5.75%)
Jan 22, 2025 0.4200 0.4250 0.4000 0.4032 115,409 -0.02(-5.13%)
Jan 21, 2025 0.4251 0.4305 0.4110 0.4250 189,923 -0.01(-1.46%)
Jan 17, 2025 0.4400 0.4400 0.4205 0.4313 112,759 -0.01(-1.84%)
Jan 16, 2025 0.4250 0.4400 0.4175 0.4394 170,711 +0.02(+3.88%)
Jan 15, 2025 0.4072 0.4300 0.3950 0.4230 148,412 +0.01(+1.32%)
Jan 14, 2025 0.4100 0.4290 0.3825 0.4175 275,414 -0.01(-2.68%)
Jan 13, 2025 0.4180 0.4351 0.3800 0.4290 447,807 -0.00(-0.23%)
Jan 10, 2025 0.4100 0.4480 0.3751 0.4300 654,152 +0.03(+7.47%)
Jan 08, 2025 0.4500 0.4532 0.3962 0.4001 729,068 -0.05(-11.13%)
Jan 07, 2025 0.4500 0.4650 0.4400 0.4502 524,490 +0.00(+0.04%)
Jan 06, 2025 0.6000 0.6000 0.4315 0.4500 3,652,255 -0.15(-25.34%)
Jan 03, 2025 0.5100 0.6600 0.5001 0.6027 1,579,491 +0.09(+18.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.