DGLY - Digital Ally, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20193.42003.51003.27003.50003.5000100,500
Feb 25, 20193.38003.43003.33003.42003.420048,000
Feb 22, 20193.52003.52003.23003.39003.390043,400
Feb 21, 20193.41003.46003.33003.42003.420024,200
Feb 20, 20193.41003.55003.36003.41003.410028,600
Feb 19, 20193.55003.55003.26003.44003.4400116,300
Feb 15, 20193.55003.65003.36003.42003.4200249,000
Feb 14, 20193.44003.60003.35003.56003.5600338,600
Feb 13, 20193.72003.75003.40003.42003.420082,100
Feb 12, 20193.40003.47003.30003.41003.410044,400
Feb 11, 20193.48003.48003.34003.37003.370019,200
Feb 08, 20193.31003.47003.30003.47003.470076,800
Feb 07, 20193.44003.44003.30003.37003.370046,500
Feb 06, 20193.43003.49003.26003.49003.4900107,600
Feb 05, 20193.61003.61003.37003.40003.400079,200
Feb 04, 20193.79003.85003.32003.50003.5000308,600
Feb 01, 20193.50003.82003.30003.79003.7900412,200
Jan 31, 20193.57003.58003.24003.34003.3400206,600
Jan 30, 20193.72003.74003.45003.47003.4700394,700
Jan 29, 20193.50003.80003.10003.79003.79001,464,200
Jan 28, 20193.25003.73003.06003.39003.39001,140,300
Jan 25, 20192.62003.31002.60003.19003.19001,100,200
Jan 24, 20192.72002.75002.56002.62002.620030,700
Jan 23, 20192.67002.80002.65002.70002.7000147,100
Jan 22, 20192.81002.89002.65002.75002.7500153,800
Jan 18, 20192.87003.00002.76002.76002.760050,000
Jan 17, 20192.96002.99002.51002.93002.9300197,100
Jan 16, 20193.04003.13002.91002.98002.980069,100
Jan 15, 20193.10003.17003.00003.04003.040080,700
Jan 14, 20192.99003.11002.99003.10003.1000115,300
Jan 11, 20193.00003.00002.91002.98002.980077,200
Jan 10, 20192.95003.00002.91002.97002.970035,400
Jan 09, 20192.95003.11002.95002.99002.990065,300
Jan 08, 20192.92002.99002.84002.91002.910060,300
Jan 07, 20193.00003.00002.89002.91002.910064,700
Jan 04, 20193.00003.05002.90002.93002.930098,900
Jan 03, 20192.89003.18002.88002.91002.9100137,000
Jan 02, 20192.61002.90002.61002.89002.890038,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...