Mail

DGLY - Digital Ally, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	1.2300	1.3000	1.2300	1.2300	1.2300	152,300
Jul 18, 2019	1.2500	1.3000	1.2200	1.2200	1.2200	57,200
Jul 17, 2019	1.3500	1.3500	1.2500	1.2700	1.2700	104,400
Jul 16, 2019	1.4500	1.4500	1.3500	1.3500	1.3500	46,300
Jul 15, 2019	1.4200	1.4400	1.3600	1.4200	1.4200	49,600
Jul 12, 2019	1.5000	1.5000	1.4200	1.4200	1.4200	32,000
Jul 11, 2019	1.4400	1.5400	1.4200	1.4600	1.4600	141,300
Jul 10, 2019	1.4500	1.4900	1.4400	1.4500	1.4500	24,300
Jul 09, 2019	1.4200	1.5200	1.4200	1.4600	1.4600	44,900
Jul 08, 2019	1.4500	1.4900	1.4200	1.4200	1.4200	59,300
Jul 05, 2019	1.5700	1.5700	1.4500	1.4700	1.4700	63,100
Jul 03, 2019	1.5900	1.5900	1.4500	1.5100	1.5100	72,100
Jul 02, 2019	1.4000	1.6400	1.3800	1.6000	1.6000	431,800
Jul 01, 2019	1.4800	1.4800	1.3800	1.4000	1.4000	85,000
Jun 28, 2019	1.4700	1.4700	1.4000	1.4500	1.4500	65,700
Jun 27, 2019	1.5100	1.5400	1.4200	1.4300	1.4300	103,100
Jun 26, 2019	1.4300	1.5300	1.4200	1.5000	1.5000	50,500
Jun 25, 2019	1.5000	1.5000	1.4100	1.4100	1.4100	90,200
Jun 24, 2019	1.6000	1.6000	1.4400	1.5000	1.5000	97,400
Jun 21, 2019	1.5900	1.5900	1.5100	1.5500	1.5500	132,500
Jun 20, 2019	1.4800	1.6000	1.4800	1.5500	1.5500	400,300
Jun 19, 2019	1.6400	1.6400	1.4200	1.4200	1.4200	541,300
Jun 18, 2019	1.5500	1.9000	1.5500	1.6800	1.6800	1,220,400
Jun 17, 2019	2.7500	3.0500	2.6500	2.9000	2.9000	311,600
Jun 14, 2019	2.6600	3.2500	2.6300	2.7400	2.7400	761,700
Jun 13, 2019	2.5400	2.5900	2.5100	2.5700	2.5700	14,300
Jun 12, 2019	2.5900	2.6300	2.5000	2.5000	2.5000	31,600
Jun 11, 2019	2.6400	2.6400	2.5100	2.6100	2.6100	28,400
Jun 10, 2019	2.6800	2.6900	2.5700	2.6400	2.6400	23,200
Jun 07, 2019	2.7500	2.7500	2.5900	2.6600	2.6600	30,400
Jun 06, 2019	2.5600	2.7000	2.5200	2.7000	2.7000	46,300
Jun 05, 2019	2.5100	2.6000	2.4000	2.5900	2.5900	48,100
Jun 04, 2019	2.5500	2.6100	2.3500	2.4900	2.4900	118,700
Jun 03, 2019	2.6100	2.7200	2.5200	2.5200	2.5200	64,100
May 31, 2019	2.5400	2.7800	2.5400	2.6600	2.6600	93,500
May 30, 2019	2.5400	2.6000	2.5200	2.5300	2.5300	42,900
May 29, 2019	2.7900	2.9100	2.5200	2.5300	2.5300	170,300
May 28, 2019	2.9600	3.0000	2.8000	2.8100	2.8100	116,500
May 24, 2019	2.9700	3.0700	2.9700	2.9900	2.9900	56,300
May 23, 2019	2.9700	3.0500	2.9700	2.9700	2.9700	53,600
May 22, 2019	3.0200	3.0500	2.6700	2.9800	2.9800	117,700
May 21, 2019	3.0600	3.0900	2.9800	3.0100	3.0100	68,600
May 20, 2019	3.0500	3.1000	3.0000	3.0100	3.0100	72,800
May 17, 2019	3.1500	3.2000	2.8600	3.0900	3.0900	213,900
May 16, 2019	3.3500	3.3500	3.0500	3.1200	3.1200	300,900
May 15, 2019	3.4800	3.6000	3.2000	3.2000	3.2000	347,900
May 14, 2019	4.4900	4.4900	3.0100	3.4700	3.4700	1,583,900
May 13, 2019	4.7700	4.9000	4.5100	4.5800	4.5800	175,000
May 10, 2019	5.0000	5.0200	4.7100	4.7500	4.7500	180,100
May 09, 2019	4.6800	4.9900	4.6800	4.9100	4.9100	257,100
May 08, 2019	4.7500	4.8500	4.6600	4.7100	4.7100	41,500
May 07, 2019	4.6600	4.9100	4.6500	4.7500	4.7500	63,900
May 06, 2019	4.6100	4.9900	4.4700	4.7000	4.7000	294,100
May 03, 2019	4.8400	4.8400	4.5600	4.6200	4.6200	153,700
May 02, 2019	4.3800	5.2300	4.3800	4.7300	4.7300	237,200
May 01, 2019	4.6200	4.7500	4.3800	4.3800	4.3800	240,000
Apr 30, 2019	4.9500	5.3300	4.5000	4.8300	4.8300	1,463,500
Apr 29, 2019	4.3600	4.4200	4.1300	4.3700	4.3700	111,200
Apr 26, 2019	4.2900	4.3500	4.1600	4.3000	4.3000	33,800
Apr 25, 2019	4.1300	4.3100	4.0800	4.2400	4.2400	153,100
Apr 24, 2019	4.1000	4.2100	4.0000	4.0800	4.0800	27,300
Apr 23, 2019	4.1000	4.1800	3.8000	4.1000	4.1000	127,800
Apr 22, 2019	4.1000	4.2000	4.0600	4.1300	4.1300	67,000
Apr 18, 2019	4.2000	4.3200	4.1100	4.1600	4.1600	52,700
Apr 17, 2019	4.3800	4.3900	4.2000	4.2300	4.2300	45,800
Apr 16, 2019	4.3800	4.4700	4.2600	4.3200	4.3200	54,400
Apr 15, 2019	4.4400	4.4500	4.2100	4.3800	4.3800	65,400
Apr 12, 2019	4.4500	4.4500	4.2100	4.3200	4.3200	64,200
Apr 11, 2019	4.2200	4.5400	4.1700	4.3400	4.3400	75,400
Apr 10, 2019	4.4000	4.5500	4.1500	4.2400	4.2400	75,700
Apr 09, 2019	4.2600	4.4300	4.1300	4.4300	4.4300	45,000
Apr 08, 2019	4.0000	4.3600	4.0000	4.2400	4.2400	100,400
Apr 05, 2019	3.9800	4.3800	3.9700	4.0300	4.0300	251,200
Apr 04, 2019	3.9000	3.9800	3.8000	3.9800	3.9800	27,500
Apr 03, 2019	3.9500	3.9700	3.8100	3.8300	3.8300	52,500
Apr 02, 2019	3.7800	3.9100	3.6100	3.9100	3.9100	128,600
Apr 01, 2019	3.5300	3.8900	3.5300	3.8200	3.8200	103,900
Mar 29, 2019	3.8100	3.8900	3.6700	3.7200	3.7200	127,200
Mar 28, 2019	3.6600	3.8300	3.6200	3.7300	3.7300	29,200
Mar 27, 2019	3.7400	3.8600	3.6600	3.7300	3.7300	27,500
Mar 26, 2019	3.9000	3.9000	3.6200	3.7400	3.7400	20,200
Mar 25, 2019	3.9900	3.9900	3.7000	3.7700	3.7700	108,900
Mar 22, 2019	3.8700	3.9700	3.6100	3.6300	3.6300	47,700
Mar 21, 2019	3.8500	3.9300	3.5200	3.8400	3.8400	86,400
Mar 20, 2019	3.6000	3.9500	3.4500	3.8100	3.8100	121,100
Mar 19, 2019	3.7000	3.7900	3.4500	3.5900	3.5900	343,100
Mar 18, 2019	3.7600	3.8700	3.6600	3.7900	3.7900	24,500
Mar 15, 2019	3.8100	4.0900	3.7000	3.7400	3.7400	48,900
Mar 14, 2019	4.0100	4.0700	3.7500	3.8000	3.8000	101,700
Mar 13, 2019	4.0700	4.1900	4.0100	4.0300	4.0300	56,200
Mar 12, 2019	4.0500	4.1300	3.9800	4.0100	4.0100	44,500
Mar 11, 2019	4.1700	4.2400	4.0400	4.0700	4.0700	70,100
Mar 08, 2019	4.1600	4.5300	4.0700	4.1300	4.1300	180,800
Mar 07, 2019	4.3600	4.4900	4.1500	4.1500	4.1500	132,400
Mar 06, 2019	4.6500	4.7000	4.2100	4.5100	4.5100	205,800
Mar 05, 2019	4.6800	4.7800	4.3200	4.6600	4.6600	258,600
Mar 04, 2019	4.2000	4.9400	4.2000	4.8500	4.8500	888,100
Mar 01, 2019	3.6500	4.2000	3.6500	4.2000	4.2000	449,300
Feb 28, 2019	3.5500	3.7500	3.4300	3.6000	3.6000	188,700
Feb 27, 2019	3.4600	3.5100	3.4100	3.4500	3.4500	34,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...