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 )

0.4800 -0.0502 (-9.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.5140 0.5479 0.4800 0.4800 89,239 -0.05(-9.45%)
Dec 19, 2024 0.5900 0.5900 0.5286 0.5301 43,573 -0.03(-5.51%)
Dec 18, 2024 0.6300 0.6300 0.5566 0.5610 80,128 -0.04(-6.81%)
Dec 17, 2024 0.7200 0.7800 0.5060 0.6020 801,403 -0.12(-16.39%)
Dec 16, 2024 0.7500 0.7500 0.7000 0.7200 54,250 -0.00(-0.59%)
Dec 13, 2024 0.7300 0.8000 0.7243 0.7243 23,175 -0.01(-1.32%)
Dec 12, 2024 0.7700 0.8000 0.7250 0.7340 47,629 -0.04(-4.90%)
Dec 11, 2024 0.7700 0.8000 0.7502 0.7718 21,468 -0.03(-3.53%)
Dec 10, 2024 0.8490 0.8490 0.7400 0.8000 24,503 -0.03(-3.61%)
Dec 09, 2024 0.8400 0.8700 0.8161 0.8300 48,966 -0.01(-1.19%)
Dec 06, 2024 0.7506 0.8400 0.7401 0.8400 53,212 +0.10(+14.13%)
Dec 05, 2024 0.7590 0.7691 0.7040 0.7360 35,768 +0.02(+3.08%)
Dec 04, 2024 0.7600 0.7999 0.6800 0.7140 72,702 -0.06(-7.15%)
Dec 03, 2024 0.7355 0.7999 0.7170 0.7690 9,047 -0.01(-0.65%)
Dec 02, 2024 0.7700 0.8020 0.6999 0.7740 104,616 -0.01(-0.77%)
Nov 29, 2024 0.7860 0.8696 0.7600 0.7800 56,740 -0.02(-2.86%)
Nov 27, 2024 0.8030 0.8693 0.8000 0.8030 47,777 -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 925,316 +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%)
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.