DGLY - Digital Ally, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.23001.30001.23001.23001.2300152,300
Jul 18, 20191.25001.30001.22001.22001.220057,200
Jul 17, 20191.35001.35001.25001.27001.2700104,400
Jul 16, 20191.45001.45001.35001.35001.350046,300
Jul 15, 20191.42001.44001.36001.42001.420049,600
Jul 12, 20191.50001.50001.42001.42001.420032,000
Jul 11, 20191.44001.54001.42001.46001.4600141,300
Jul 10, 20191.45001.49001.44001.45001.450024,300
Jul 09, 20191.42001.52001.42001.46001.460044,900
Jul 08, 20191.45001.49001.42001.42001.420059,300
Jul 05, 20191.57001.57001.45001.47001.470063,100
Jul 03, 20191.59001.59001.45001.51001.510072,100
Jul 02, 20191.40001.64001.38001.60001.6000431,800
Jul 01, 20191.48001.48001.38001.40001.400085,000
Jun 28, 20191.47001.47001.40001.45001.450065,700
Jun 27, 20191.51001.54001.42001.43001.4300103,100
Jun 26, 20191.43001.53001.42001.50001.500050,500
Jun 25, 20191.50001.50001.41001.41001.410090,200
Jun 24, 20191.60001.60001.44001.50001.500097,400
Jun 21, 20191.59001.59001.51001.55001.5500132,500
Jun 20, 20191.48001.60001.48001.55001.5500400,300
Jun 19, 20191.64001.64001.42001.42001.4200541,300
Jun 18, 20191.55001.90001.55001.68001.68001,220,400
Jun 17, 20192.75003.05002.65002.90002.9000311,600
Jun 14, 20192.66003.25002.63002.74002.7400761,700
Jun 13, 20192.54002.59002.51002.57002.570014,300
Jun 12, 20192.59002.63002.50002.50002.500031,600
Jun 11, 20192.64002.64002.51002.61002.610028,400
Jun 10, 20192.68002.69002.57002.64002.640023,200
Jun 07, 20192.75002.75002.59002.66002.660030,400
Jun 06, 20192.56002.70002.52002.70002.700046,300
Jun 05, 20192.51002.60002.40002.59002.590048,100
Jun 04, 20192.55002.61002.35002.49002.4900118,700
Jun 03, 20192.61002.72002.52002.52002.520064,100
May 31, 20192.54002.78002.54002.66002.660093,500
May 30, 20192.54002.60002.52002.53002.530042,900
May 29, 20192.79002.91002.52002.53002.5300170,300
May 28, 20192.96003.00002.80002.81002.8100116,500
May 24, 20192.97003.07002.97002.99002.990056,300
May 23, 20192.97003.05002.97002.97002.970053,600
May 22, 20193.02003.05002.67002.98002.9800117,700
May 21, 20193.06003.09002.98003.01003.010068,600
May 20, 20193.05003.10003.00003.01003.010072,800
May 17, 20193.15003.20002.86003.09003.0900213,900
May 16, 20193.35003.35003.05003.12003.1200300,900
May 15, 20193.48003.60003.20003.20003.2000347,900
May 14, 20194.49004.49003.01003.47003.47001,583,900
May 13, 20194.77004.90004.51004.58004.5800175,000
May 10, 20195.00005.02004.71004.75004.7500180,100
May 09, 20194.68004.99004.68004.91004.9100257,100
May 08, 20194.75004.85004.66004.71004.710041,500
May 07, 20194.66004.91004.65004.75004.750063,900
May 06, 20194.61004.99004.47004.70004.7000294,100
May 03, 20194.84004.84004.56004.62004.6200153,700
May 02, 20194.38005.23004.38004.73004.7300237,200
May 01, 20194.62004.75004.38004.38004.3800240,000
Apr 30, 20194.95005.33004.50004.83004.83001,463,500
Apr 29, 20194.36004.42004.13004.37004.3700111,200
Apr 26, 20194.29004.35004.16004.30004.300033,800
Apr 25, 20194.13004.31004.08004.24004.2400153,100
Apr 24, 20194.10004.21004.00004.08004.080027,300
Apr 23, 20194.10004.18003.80004.10004.1000127,800
Apr 22, 20194.10004.20004.06004.13004.130067,000
Apr 18, 20194.20004.32004.11004.16004.160052,700
Apr 17, 20194.38004.39004.20004.23004.230045,800
Apr 16, 20194.38004.47004.26004.32004.320054,400
Apr 15, 20194.44004.45004.21004.38004.380065,400
Apr 12, 20194.45004.45004.21004.32004.320064,200
Apr 11, 20194.22004.54004.17004.34004.340075,400
Apr 10, 20194.40004.55004.15004.24004.240075,700
Apr 09, 20194.26004.43004.13004.43004.430045,000
Apr 08, 20194.00004.36004.00004.24004.2400100,400
Apr 05, 20193.98004.38003.97004.03004.0300251,200
Apr 04, 20193.90003.98003.80003.98003.980027,500
Apr 03, 20193.95003.97003.81003.83003.830052,500
Apr 02, 20193.78003.91003.61003.91003.9100128,600
Apr 01, 20193.53003.89003.53003.82003.8200103,900
Mar 29, 20193.81003.89003.67003.72003.7200127,200
Mar 28, 20193.66003.83003.62003.73003.730029,200
Mar 27, 20193.74003.86003.66003.73003.730027,500
Mar 26, 20193.90003.90003.62003.74003.740020,200
Mar 25, 20193.99003.99003.70003.77003.7700108,900
Mar 22, 20193.87003.97003.61003.63003.630047,700
Mar 21, 20193.85003.93003.52003.84003.840086,400
Mar 20, 20193.60003.95003.45003.81003.8100121,100
Mar 19, 20193.70003.79003.45003.59003.5900343,100
Mar 18, 20193.76003.87003.66003.79003.790024,500
Mar 15, 20193.81004.09003.70003.74003.740048,900
Mar 14, 20194.01004.07003.75003.80003.8000101,700
Mar 13, 20194.07004.19004.01004.03004.030056,200
Mar 12, 20194.05004.13003.98004.01004.010044,500
Mar 11, 20194.17004.24004.04004.07004.070070,100
Mar 08, 20194.16004.53004.07004.13004.1300180,800
Mar 07, 20194.36004.49004.15004.15004.1500132,400
Mar 06, 20194.65004.70004.21004.51004.5100205,800
Mar 05, 20194.68004.78004.32004.66004.6600258,600
Mar 04, 20194.20004.94004.20004.85004.8500888,100
Mar 01, 20193.65004.20003.65004.20004.2000449,300
Feb 28, 20193.55003.75003.43003.60003.6000188,700
Feb 27, 20193.46003.51003.41003.45003.450034,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...