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
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
Feb 26, 2019	3.4200	3.5100	3.2700	3.5000	3.5000	100,500
Feb 25, 2019	3.3800	3.4300	3.3300	3.4200	3.4200	48,000
Feb 22, 2019	3.5200	3.5200	3.2300	3.3900	3.3900	43,400
Feb 21, 2019	3.4100	3.4600	3.3300	3.4200	3.4200	24,200
Feb 20, 2019	3.4100	3.5500	3.3600	3.4100	3.4100	28,600
Feb 19, 2019	3.5500	3.5500	3.2600	3.4400	3.4400	116,300
Feb 15, 2019	3.5500	3.6500	3.3600	3.4200	3.4200	249,000
Feb 14, 2019	3.4400	3.6000	3.3500	3.5600	3.5600	338,600
Feb 13, 2019	3.7200	3.7500	3.4000	3.4200	3.4200	82,100
Feb 12, 2019	3.4000	3.4700	3.3000	3.4100	3.4100	44,400
Feb 11, 2019	3.4800	3.4800	3.3400	3.3700	3.3700	19,200
Feb 08, 2019	3.3100	3.4700	3.3000	3.4700	3.4700	76,800
Feb 07, 2019	3.4400	3.4400	3.3000	3.3700	3.3700	46,500
Feb 06, 2019	3.4300	3.4900	3.2600	3.4900	3.4900	107,600
Feb 05, 2019	3.6100	3.6100	3.3700	3.4000	3.4000	79,200
Feb 04, 2019	3.7900	3.8500	3.3200	3.5000	3.5000	308,600
Feb 01, 2019	3.5000	3.8200	3.3000	3.7900	3.7900	412,200
Jan 31, 2019	3.5700	3.5800	3.2400	3.3400	3.3400	206,600
Jan 30, 2019	3.7200	3.7400	3.4500	3.4700	3.4700	394,700
Jan 29, 2019	3.5000	3.8000	3.1000	3.7900	3.7900	1,464,200
Jan 28, 2019	3.2500	3.7300	3.0600	3.3900	3.3900	1,140,300
Jan 25, 2019	2.6200	3.3100	2.6000	3.1900	3.1900	1,100,200
Jan 24, 2019	2.7200	2.7500	2.5600	2.6200	2.6200	30,700
Jan 23, 2019	2.6700	2.8000	2.6500	2.7000	2.7000	147,100
Jan 22, 2019	2.8100	2.8900	2.6500	2.7500	2.7500	153,800
Jan 18, 2019	2.8700	3.0000	2.7600	2.7600	2.7600	50,000
Jan 17, 2019	2.9600	2.9900	2.5100	2.9300	2.9300	197,100
Jan 16, 2019	3.0400	3.1300	2.9100	2.9800	2.9800	69,100
Jan 15, 2019	3.1000	3.1700	3.0000	3.0400	3.0400	80,700
Jan 14, 2019	2.9900	3.1100	2.9900	3.1000	3.1000	115,300
Jan 11, 2019	3.0000	3.0000	2.9100	2.9800	2.9800	77,200
Jan 10, 2019	2.9500	3.0000	2.9100	2.9700	2.9700	35,400
Jan 09, 2019	2.9500	3.1100	2.9500	2.9900	2.9900	65,300
Jan 08, 2019	2.9200	2.9900	2.8400	2.9100	2.9100	60,300
Jan 07, 2019	3.0000	3.0000	2.8900	2.9100	2.9100	64,700
Jan 04, 2019	3.0000	3.0500	2.9000	2.9300	2.9300	98,900
Jan 03, 2019	2.8900	3.1800	2.8800	2.9100	2.9100	137,000
Jan 02, 2019	2.6100	2.9000	2.6100	2.8900	2.8900	38,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...