Digital Ally Inc (NQ: DGLY )

1.920 USD -0.070 (-3.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.950 2.040 1.850 1.920 4,171,036 -0.07(-3.52%)
Feb 25, 2021 2.140 2.140 1.980 1.990 4,255,077 -0.16(-7.44%)
Feb 24, 2021 2.060 2.160 2.030 2.150 2,554,660 +0.12(+5.91%)
Feb 23, 2021 2.010 2.180 1.910 2.030 10,137,255 -0.21(-9.38%)
Feb 22, 2021 2.340 2.370 2.220 2.240 6,292,540 -0.15(-6.28%)
Feb 19, 2021 2.440 2.440 2.350 2.390 4,402,300 +0.00(+0.00%)
Feb 18, 2021 2.480 2.500 2.380 2.390 4,549,346 -0.13(-5.16%)
Feb 17, 2021 2.530 2.540 2.360 2.520 8,780,820 +0.00(+0.00%)
Feb 16, 2021 2.600 2.620 2.510 2.520 6,217,299 -0.05(-1.95%)
Feb 12, 2021 2.590 2.610 2.520 2.570 4,498,400 -0.01(-0.39%)
Feb 11, 2021 2.640 2.800 2.550 2.580 8,673,633 -0.07(-2.64%)
Feb 10, 2021 2.730 2.800 2.510 2.650 9,961,083 -0.04(-1.49%)
Feb 09, 2021 2.730 2.750 2.650 2.690 6,131,082 -0.05(-1.82%)
Feb 08, 2021 2.710 2.810 2.630 2.740 9,771,149 +0.07(+2.62%)
Feb 05, 2021 2.760 2.760 2.650 2.670 4,762,100 -0.06(-2.20%)
Feb 04, 2021 2.650 2.780 2.630 2.730 11,597,397 +0.16(+6.23%)
Feb 03, 2021 2.570 2.620 2.530 2.570 4,214,290 +0.00(+0.00%)
Feb 02, 2021 2.610 2.610 2.510 2.570 4,363,319 -0.02(-0.77%)
Feb 01, 2021 2.590 2.620 2.460 2.590 6,370,334 +0.03(+1.17%)
Jan 29, 2021 2.690 2.890 2.530 2.560 18,459,500 -0.18(-6.57%)
Jan 28, 2021 2.890 2.940 2.600 2.740 15,852,042 -0.08(-2.84%)
Jan 27, 2021 2.880 3.060 2.790 2.820 14,362,562 +0.07(+2.55%)
Jan 26, 2021 2.600 2.940 2.520 2.750 21,050,366 +0.21(+8.27%)
Jan 25, 2021 2.630 2.660 2.500 2.540 4,524,300 -0.11(-4.15%)
Jan 22, 2021 2.540 2.690 2.500 2.650 5,042,400 +0.06(+2.32%)
Jan 21, 2021 2.580 2.600 2.460 2.590 5,919,529 -0.06(-2.26%)
Jan 20, 2021 2.890 2.890 2.650 2.650 16,535,010 -0.33(-11.07%)
Jan 19, 2021 3.060 3.120 2.850 2.980 13,075,024 -0.07(-2.30%)
Jan 15, 2021 3.000 3.180 2.900 3.050 16,466,600 +0.15(+5.17%)
Jan 14, 2021 2.990 3.100 2.880 2.900 10,015,817 -0.05(-1.69%)
Jan 13, 2021 2.970 3.030 2.820 2.950 10,727,403 -0.03(-1.01%)
Jan 12, 2021 2.960 3.090 2.900 2.980 10,537,737 -0.09(-2.93%)
Jan 11, 2021 2.630 3.240 2.620 3.070 26,514,700 +0.44(+16.73%)
Jan 08, 2021 2.730 2.740 2.550 2.630 8,630,400 -0.13(-4.71%)
Jan 07, 2021 3.030 3.030 2.620 2.760 17,864,348 -0.87(-23.97%)
Jan 06, 2021 2.690 3.980 2.600 3.630 63,298,525 +0.89(+32.48%)
Jan 05, 2021 2.610 2.830 2.550 2.740 5,648,412 +0.11(+4.18%)
Jan 04, 2021 2.360 2.690 2.300 2.630 8,918,934 +0.29(+12.39%)
Dec 31, 2020 2.340 2.340 2.340 1,547,428 -0.03(-1.27%)
Dec 30, 2020 2.500 2.510 2.350 2.370 1,547,428 -0.13(-5.20%)
Dec 29, 2020 2.550 2.550 2.370 2.500 1,636,546 -0.06(-2.34%)
Dec 28, 2020 2.590 2.680 2.500 2.560 2,605,857 -0.04(-1.54%)
Dec 24, 2020 2.590 2.630 2.535 2.600 1,023,100 +0.01(+0.39%)
Dec 23, 2020 2.680 2.700 2.580 2.590 1,367,562 -0.06(-2.26%)
Dec 22, 2020 2.670 2.730 2.550 2.650 1,650,877 -0.02(-0.75%)
Dec 21, 2020 2.580 2.730 2.550 2.670 1,771,069 +0.00(+0.00%)
Dec 18, 2020 2.720 2.840 2.590 2.670 2,780,900 +0.00(+0.00%)
Dec 17, 2020 2.690 2.770 2.650 2.670 1,076,695 +0.00(+0.00%)
Dec 16, 2020 2.590 2.840 2.560 2.670 2,833,616 +0.07(+2.69%)
Dec 15, 2020 2.630 2.670 2.460 2.600 1,746,214 -0.01(-0.38%)
Dec 14, 2020 2.700 2.740 2.560 2.610 1,494,114 +0.01(+0.38%)
Dec 11, 2020 2.560 2.680 2.400 2.600 2,369,400 +0.07(+2.77%)
Dec 10, 2020 2.620 2.750 2.520 2.530 1,708,644 -0.15(-5.60%)
Dec 09, 2020 2.620 2.860 2.520 2.680 4,988,241 +0.07(+2.68%)
Dec 08, 2020 2.420 2.890 2.370 2.610 8,274,149 +0.19(+7.85%)
Dec 07, 2020 2.370 2.440 2.280 2.420 1,803,372 +0.08(+3.42%)
Dec 04, 2020 2.460 2.470 2.310 2.340 1,744,100 -0.11(-4.49%)
Dec 03, 2020 2.430 2.520 2.380 2.450 1,455,778 +0.05(+2.08%)
Dec 02, 2020 2.490 2.500 2.360 2.400 1,411,154 -0.08(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.