Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Digital Ally, Inc. (DGLY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.3400+0.0200 (+6.25%)
At close: 03:59PM EST
0.3400 0.00 (0.00%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.33000.36000.33000.34000.34001,657,600
Jan 26, 20230.32000.32000.30000.32000.3200393,700
Jan 25, 20230.33000.33000.30000.31000.3100372,400
Jan 24, 20230.30000.34000.29000.33000.33001,023,800
Jan 23, 20230.28000.29000.27000.29000.2900458,300
Jan 20, 20230.28000.28000.26000.27000.2700119,200
Jan 19, 20230.28000.29000.26000.28000.2800260,300
Jan 18, 20230.29000.30000.27000.27000.2700243,800
Jan 17, 20230.29000.29000.28000.28000.2800288,700
Jan 13, 20230.27000.30000.27000.28000.2800369,100
Jan 12, 20230.24000.28000.24000.27000.2700581,000
Jan 11, 20230.25000.26000.25000.25000.2500204,500
Jan 10, 20230.24000.25000.23000.25000.2500145,300
Jan 09, 20230.24000.26000.23000.25000.2500312,500
Jan 06, 20230.23000.24000.22000.24000.2400190,500
Jan 05, 20230.23000.24000.21000.21000.2100163,700
Jan 04, 20230.23000.25000.23000.23000.2300208,800
Jan 03, 20230.24000.25000.21000.23000.2300565,800
Dec 30, 20220.24000.24000.22000.23000.2300278,500
Dec 29, 20220.24000.26000.22000.24000.2400382,400
Dec 28, 20220.25000.26000.24000.25000.2500236,200
Dec 27, 20220.28000.28000.25000.26000.2600594,000
Dec 23, 20220.28000.29000.26000.26000.2600309,100
Dec 22, 20220.26000.29000.25000.28000.2800515,300
Dec 21, 20220.29000.31000.26000.26000.26001,066,300
Dec 20, 20220.25000.31000.22000.28000.28004,319,400
Dec 19, 20220.27000.27000.24000.24000.2400113,100
Dec 16, 20220.25000.27000.25000.25000.2500144,000
Dec 15, 20220.27000.29000.25000.26000.2600454,700
Dec 14, 20220.29000.30000.27000.28000.2800256,400
Dec 13, 20220.30000.30000.28000.30000.3000213,800
Dec 12, 20220.31000.32000.28000.29000.2900196,700
Dec 09, 20220.31000.32000.31000.31000.3100172,300
Dec 08, 20220.33000.34000.31000.32000.3200563,000
Dec 07, 20220.31000.31000.30000.31000.3100132,000
Dec 06, 20220.32000.32000.30000.31000.3100126,700
Dec 05, 20220.33000.33000.32000.32000.320084,700
Dec 02, 20220.31000.33000.31000.33000.3300178,700
Dec 01, 20220.32000.33000.31000.32000.3200156,800
Nov 30, 20220.31000.33000.31000.32000.3200150,100
Nov 29, 20220.32000.33000.31000.33000.3300126,800
Nov 28, 20220.32000.33000.30000.33000.3300132,300
Nov 25, 20220.33000.33000.32000.33000.330051,000
Nov 23, 20220.34000.34000.32000.33000.3300322,400
Nov 22, 20220.35000.36000.34000.34000.3400177,600
Nov 21, 20220.37000.37000.35000.35000.3500132,000
Nov 18, 20220.40000.40000.36000.37000.3700106,600
Nov 17, 20220.37000.39000.35000.38000.3800197,500
Nov 16, 20220.38000.38000.35000.37000.3700145,800
Nov 15, 20220.37000.38000.36000.37000.3700248,600
Nov 14, 20220.38000.38000.35000.36000.3600170,400
Nov 11, 20220.35000.38000.35000.37000.3700340,000
Nov 10, 20220.35000.36000.34000.35000.3500340,800
Nov 09, 20220.37000.38000.35000.35000.3500400,200
Nov 08, 20220.38000.40000.37000.38000.3800428,700
Nov 07, 20220.34000.47000.34000.36000.36001,343,100
Nov 04, 20220.34000.35000.34000.34000.340092,000
Nov 03, 20220.35000.36000.34000.34000.3400190,900
Nov 02, 20220.34000.35000.34000.35000.3500113,500
Nov 01, 20220.36000.36000.34000.35000.3500271,000
Oct 31, 20220.35000.36000.35000.35000.3500348,300
Oct 28, 20220.34000.35000.34000.35000.3500143,900
Oct 27, 20220.35000.36000.34000.34000.3400410,400
Oct 26, 20220.36000.36000.34000.35000.3500233,000
Oct 25, 20220.36000.38000.34000.35000.3500332,600
Oct 24, 20220.38000.40000.36000.36000.3600321,500
Oct 21, 20220.42000.42000.38000.40000.4000187,800
Oct 20, 20220.42000.43000.41000.41000.4100131,100
Oct 19, 20220.43000.43000.42000.42000.420076,300
Oct 18, 20220.44000.44000.42000.43000.430072,300
Oct 17, 20220.41000.44000.41000.42000.420078,500
Oct 14, 20220.42000.44000.41000.41000.4100105,400
Oct 13, 20220.40000.45000.40000.42000.4200188,600
Oct 12, 20220.43000.47000.43000.43000.4300111,000
Oct 11, 20220.46000.47000.42000.44000.4400102,000
Oct 10, 20220.46000.48000.42000.45000.450064,200
Oct 07, 20220.45000.46000.44000.45000.450067,400
Oct 06, 20220.47000.47000.45000.47000.4700104,400
Oct 05, 20220.48000.48000.45000.46000.460079,300
Oct 04, 20220.44000.47000.43000.46000.4600101,800
Oct 03, 20220.45000.46000.42000.44000.4400230,800
Sep 30, 20220.46000.48000.45000.46000.4600250,400
Sep 29, 20220.48000.49000.46000.47000.4700151,800
Sep 28, 20220.47000.50000.46000.49000.4900192,400
Sep 27, 20220.48000.50000.46000.47000.4700124,000
Sep 26, 20220.47000.50000.46000.48000.4800238,000
Sep 23, 20220.48000.49000.45000.47000.4700389,600
Sep 22, 20220.52000.53000.48000.49000.4900355,800
Sep 21, 20220.60000.61000.52000.53000.53001,729,400
Sep 20, 20220.57000.62000.56000.60000.60003,368,100
Sep 19, 20220.59000.61000.56000.59000.5900310,300
Sep 16, 20220.52000.63000.51000.62000.62002,064,800
Sep 15, 20220.54000.55000.52000.54000.5400107,300
Sep 14, 20220.56000.57000.54000.54000.5400157,800
Sep 13, 20220.56000.57000.55000.56000.5600170,900
Sep 12, 20220.57000.57000.56000.56000.5600133,600
Sep 09, 20220.56000.58000.56000.57000.5700225,000
Sep 08, 20220.56000.60000.54000.55000.5500929,500
Sep 07, 20220.53000.57000.53000.56000.5600250,100
Sep 06, 20220.55000.57000.53000.54000.5400182,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement