Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Ally, Inc. - Common Stock (NQ:DGLY)

2.500 -0.020 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.600 2.780 2.410 2.500 509,620 -0.02(-0.79%)
May 29, 2025 3.170 3.284 2.350 2.520 1,253,222 -0.77(-23.40%)
May 28, 2025 4.120 5.269 3.020 3.290 3,843,052 -0.86(-20.72%)
May 27, 2025 2.740 4.200 2.740 4.150 9,027,954 +1.65(+66.00%)
May 23, 2025 2.010 2.560 1.930 2.500 2,276,190 -0.05(-1.96%)
May 22, 2025 3.190 3.190 2.500 2.550 446,642 -0.45(-15.00%)
May 21, 2025 3.000 3.200 2.690 3.000 2,630,240 -0.60(-16.67%)
May 20, 2025 3.780 3.850 3.200 3.600 609,721 -0.20(-5.26%)
May 19, 2025 3.940 4.090 3.700 3.800 261,775 -0.20(-5.00%)
May 16, 2025 3.700 4.370 3.640 4.000 468,153 -0.06(-1.48%)
May 15, 2025 4.260 4.400 3.750 4.060 392,055 -0.14(-3.33%)
May 14, 2025 4.750 4.750 4.040 4.200 1,204,722 +0.21(+5.26%)
May 13, 2025 3.660 4.380 3.420 3.990 536,730 +0.39(+10.83%)
May 12, 2025 4.520 4.870 3.230 3.600 739,506 -0.67(-15.69%)
May 09, 2025 4.580 5.250 4.000 4.270 1,038,017 -1.75(-29.07%)
May 08, 2025 6.970 7.490 5.500 6.020 3,889,854 +1.12(+22.86%)
May 07, 2025 14.51 15.61 4.010 4.900 2,114,878 -47.10(-90.58%)
May 06, 2025 60.00 60.00 51.80 52.00 15,883 -11.80(-18.50%)
May 05, 2025 56.40 66.00 55.00 63.80 66,717 -3.20(-4.78%)
May 02, 2025 67.00 72.00 64.00 67.00 50,560 -0.60(-0.89%)
May 01, 2025 71.80 75.80 64.00 67.60 17,712 -3.20(-4.52%)
Apr 30, 2025 71.00 78.00 65.80 70.80 23,065 -4.60(-6.10%)
Apr 29, 2025 71.80 84.60 64.20 75.40 83,863 +12.40(+19.68%)
Apr 28, 2025 56.00 96.00 56.00 63.00 176,378 +6.80(+12.10%)
Apr 25, 2025 60.00 60.00 54.00 56.20 4,926 -1.40(-2.43%)
Apr 24, 2025 58.00 60.00 56.40 57.60 5,912 -0.40(-0.69%)
Apr 23, 2025 59.60 63.60 56.60 58.00 8,119 +0.40(+0.69%)
Apr 22, 2025 54.40 59.60 49.80 57.60 33,104 +5.40(+10.34%)
Apr 21, 2025 50.80 66.00 50.60 52.20 56,168 +2.00(+3.98%)
Apr 17, 2025 54.00 54.80 43.00 50.20 5,622 -2.60(-4.92%)
Apr 16, 2025 53.80 56.40 52.20 52.80 4,429 -5.80(-9.90%)
Apr 15, 2025 57.80 58.60 52.00 58.60 6,055 +0.60(+1.03%)
Apr 14, 2025 55.00 59.00 55.00 58.00 7,216 +3.00(+5.45%)
Apr 11, 2025 52.40 62.00 52.40 55.00 8,305 -8.40(-13.25%)
Apr 10, 2025 60.00 65.80 48.00 63.40 11,423 +8.40(+15.27%)
Apr 09, 2025 52.00 63.80 46.40 55.00 10,388 -1.00(-1.79%)
Apr 08, 2025 60.00 72.00 52.80 56.00 9,083 -8.00(-12.50%)
Apr 07, 2025 70.20 70.20 57.00 64.00 10,115 -6.00(-8.57%)
Apr 04, 2025 75.40 75.40 40.00 70.00 16,510 -2.00(-2.78%)
Apr 03, 2025 61.00 78.00 55.00 72.00 53,838 +6.00(+9.09%)
Apr 02, 2025 146.40 165.40 63.40 66.00 614,486 +14.00(+26.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.