Digital Ally, Inc. (DGLY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.3400

+0.0200

(+6.25%)

At close: 03:59PM EST

0.3400

0.00

(0.00%)

After hours:

07:59PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.3300	0.3600	0.3300	0.3400	0.3400	1,657,600
Jan 26, 2023	0.3200	0.3200	0.3000	0.3200	0.3200	393,700
Jan 25, 2023	0.3300	0.3300	0.3000	0.3100	0.3100	372,400
Jan 24, 2023	0.3000	0.3400	0.2900	0.3300	0.3300	1,023,800
Jan 23, 2023	0.2800	0.2900	0.2700	0.2900	0.2900	458,300
Jan 20, 2023	0.2800	0.2800	0.2600	0.2700	0.2700	119,200
Jan 19, 2023	0.2800	0.2900	0.2600	0.2800	0.2800	260,300
Jan 18, 2023	0.2900	0.3000	0.2700	0.2700	0.2700	243,800
Jan 17, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	288,700
Jan 13, 2023	0.2700	0.3000	0.2700	0.2800	0.2800	369,100
Jan 12, 2023	0.2400	0.2800	0.2400	0.2700	0.2700	581,000
Jan 11, 2023	0.2500	0.2600	0.2500	0.2500	0.2500	204,500
Jan 10, 2023	0.2400	0.2500	0.2300	0.2500	0.2500	145,300
Jan 09, 2023	0.2400	0.2600	0.2300	0.2500	0.2500	312,500
Jan 06, 2023	0.2300	0.2400	0.2200	0.2400	0.2400	190,500
Jan 05, 2023	0.2300	0.2400	0.2100	0.2100	0.2100	163,700
Jan 04, 2023	0.2300	0.2500	0.2300	0.2300	0.2300	208,800
Jan 03, 2023	0.2400	0.2500	0.2100	0.2300	0.2300	565,800
Dec 30, 2022	0.2400	0.2400	0.2200	0.2300	0.2300	278,500
Dec 29, 2022	0.2400	0.2600	0.2200	0.2400	0.2400	382,400
Dec 28, 2022	0.2500	0.2600	0.2400	0.2500	0.2500	236,200
Dec 27, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	594,000
Dec 23, 2022	0.2800	0.2900	0.2600	0.2600	0.2600	309,100
Dec 22, 2022	0.2600	0.2900	0.2500	0.2800	0.2800	515,300
Dec 21, 2022	0.2900	0.3100	0.2600	0.2600	0.2600	1,066,300
Dec 20, 2022	0.2500	0.3100	0.2200	0.2800	0.2800	4,319,400
Dec 19, 2022	0.2700	0.2700	0.2400	0.2400	0.2400	113,100
Dec 16, 2022	0.2500	0.2700	0.2500	0.2500	0.2500	144,000
Dec 15, 2022	0.2700	0.2900	0.2500	0.2600	0.2600	454,700
Dec 14, 2022	0.2900	0.3000	0.2700	0.2800	0.2800	256,400
Dec 13, 2022	0.3000	0.3000	0.2800	0.3000	0.3000	213,800
Dec 12, 2022	0.3100	0.3200	0.2800	0.2900	0.2900	196,700
Dec 09, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	172,300
Dec 08, 2022	0.3300	0.3400	0.3100	0.3200	0.3200	563,000
Dec 07, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	132,000
Dec 06, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	126,700
Dec 05, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	84,700
Dec 02, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	178,700
Dec 01, 2022	0.3200	0.3300	0.3100	0.3200	0.3200	156,800
Nov 30, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	150,100
Nov 29, 2022	0.3200	0.3300	0.3100	0.3300	0.3300	126,800
Nov 28, 2022	0.3200	0.3300	0.3000	0.3300	0.3300	132,300
Nov 25, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	51,000
Nov 23, 2022	0.3400	0.3400	0.3200	0.3300	0.3300	322,400
Nov 22, 2022	0.3500	0.3600	0.3400	0.3400	0.3400	177,600
Nov 21, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	132,000
Nov 18, 2022	0.4000	0.4000	0.3600	0.3700	0.3700	106,600
Nov 17, 2022	0.3700	0.3900	0.3500	0.3800	0.3800	197,500
Nov 16, 2022	0.3800	0.3800	0.3500	0.3700	0.3700	145,800
Nov 15, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	248,600
Nov 14, 2022	0.3800	0.3800	0.3500	0.3600	0.3600	170,400
Nov 11, 2022	0.3500	0.3800	0.3500	0.3700	0.3700	340,000
Nov 10, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	340,800
Nov 09, 2022	0.3700	0.3800	0.3500	0.3500	0.3500	400,200
Nov 08, 2022	0.3800	0.4000	0.3700	0.3800	0.3800	428,700
Nov 07, 2022	0.3400	0.4700	0.3400	0.3600	0.3600	1,343,100
Nov 04, 2022	0.3400	0.3500	0.3400	0.3400	0.3400	92,000
Nov 03, 2022	0.3500	0.3600	0.3400	0.3400	0.3400	190,900
Nov 02, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	113,500
Nov 01, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	271,000
Oct 31, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	348,300
Oct 28, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	143,900
Oct 27, 2022	0.3500	0.3600	0.3400	0.3400	0.3400	410,400
Oct 26, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	233,000
Oct 25, 2022	0.3600	0.3800	0.3400	0.3500	0.3500	332,600
Oct 24, 2022	0.3800	0.4000	0.3600	0.3600	0.3600	321,500
Oct 21, 2022	0.4200	0.4200	0.3800	0.4000	0.4000	187,800
Oct 20, 2022	0.4200	0.4300	0.4100	0.4100	0.4100	131,100
Oct 19, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	76,300
Oct 18, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	72,300
Oct 17, 2022	0.4100	0.4400	0.4100	0.4200	0.4200	78,500
Oct 14, 2022	0.4200	0.4400	0.4100	0.4100	0.4100	105,400
Oct 13, 2022	0.4000	0.4500	0.4000	0.4200	0.4200	188,600
Oct 12, 2022	0.4300	0.4700	0.4300	0.4300	0.4300	111,000
Oct 11, 2022	0.4600	0.4700	0.4200	0.4400	0.4400	102,000
Oct 10, 2022	0.4600	0.4800	0.4200	0.4500	0.4500	64,200
Oct 07, 2022	0.4500	0.4600	0.4400	0.4500	0.4500	67,400
Oct 06, 2022	0.4700	0.4700	0.4500	0.4700	0.4700	104,400
Oct 05, 2022	0.4800	0.4800	0.4500	0.4600	0.4600	79,300
Oct 04, 2022	0.4400	0.4700	0.4300	0.4600	0.4600	101,800
Oct 03, 2022	0.4500	0.4600	0.4200	0.4400	0.4400	230,800
Sep 30, 2022	0.4600	0.4800	0.4500	0.4600	0.4600	250,400
Sep 29, 2022	0.4800	0.4900	0.4600	0.4700	0.4700	151,800
Sep 28, 2022	0.4700	0.5000	0.4600	0.4900	0.4900	192,400
Sep 27, 2022	0.4800	0.5000	0.4600	0.4700	0.4700	124,000
Sep 26, 2022	0.4700	0.5000	0.4600	0.4800	0.4800	238,000
Sep 23, 2022	0.4800	0.4900	0.4500	0.4700	0.4700	389,600
Sep 22, 2022	0.5200	0.5300	0.4800	0.4900	0.4900	355,800
Sep 21, 2022	0.6000	0.6100	0.5200	0.5300	0.5300	1,729,400
Sep 20, 2022	0.5700	0.6200	0.5600	0.6000	0.6000	3,368,100
Sep 19, 2022	0.5900	0.6100	0.5600	0.5900	0.5900	310,300
Sep 16, 2022	0.5200	0.6300	0.5100	0.6200	0.6200	2,064,800
Sep 15, 2022	0.5400	0.5500	0.5200	0.5400	0.5400	107,300
Sep 14, 2022	0.5600	0.5700	0.5400	0.5400	0.5400	157,800
Sep 13, 2022	0.5600	0.5700	0.5500	0.5600	0.5600	170,900
Sep 12, 2022	0.5700	0.5700	0.5600	0.5600	0.5600	133,600
Sep 09, 2022	0.5600	0.5800	0.5600	0.5700	0.5700	225,000
Sep 08, 2022	0.5600	0.6000	0.5400	0.5500	0.5500	929,500
Sep 07, 2022	0.5300	0.5700	0.5300	0.5600	0.5600	250,100
Sep 06, 2022	0.5500	0.5700	0.5300	0.5400	0.5400	182,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Digital Ally, Inc. (DGLY)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)