Skip to main content

Digital Ally Inc (NQ: DGLY )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.