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 )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 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 (%)
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%)
Jan 02, 2025 0.5656 0.5700 0.5000 0.5099 391,041 -0.02(-2.93%)
Dec 31, 2024 0.5253 0 +0.01(+1.78%)
Dec 30, 2024 0.5300 0.5300 0.4980 0.5161 222,638 -0.01(-2.25%)
Dec 27, 2024 0.5371 0.5500 0.5001 0.5280 157,515 -0.00(-0.38%)
Dec 26, 2024 0.5225 0.5300 0.5010 0.5300 104,383 +0.01(+0.95%)
Dec 24, 2024 0.5110 0.5375 0.5100 0.5250 185,251 +0.02(+3.96%)
Dec 23, 2024 0.4820 0.5180 0.4820 0.5050 191,579 +0.03(+5.21%)
Dec 20, 2024 0.5140 0.5479 0.4800 0.4800 89,239 -0.05(-9.43%)
Dec 19, 2024 0.5900 0.5900 0.5286 0.5300 48,383 -0.03(-5.53%)
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 925,426 +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%)
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.