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

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

1.680 -0.090 (-5.08%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 4, 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 (%)
Sep 03, 2025 1.760 1.775 1.680 1.770 100,920 +0.02(+1.14%)
Sep 02, 2025 1.820 1.830 1.683 1.750 61,866 -0.06(-3.31%)
Aug 29, 2025 1.910 1.910 1.800 1.810 74,261 -0.09(-4.99%)
Aug 28, 2025 1.890 1.930 1.879 1.905 35,725 +0.03(+1.33%)
Aug 27, 2025 1.850 1.890 1.806 1.880 76,126 +0.06(+3.30%)
Aug 26, 2025 1.880 1.920 1.820 1.820 29,776 -0.06(-3.19%)
Aug 25, 2025 1.870 1.920 1.845 1.880 65,603 +0.01(+0.53%)
Aug 22, 2025 1.740 2.030 1.712 1.870 777,546 +0.12(+6.86%)
Aug 21, 2025 1.690 1.750 1.670 1.750 27,584 +0.06(+3.55%)
Aug 20, 2025 1.720 1.730 1.660 1.690 28,711 -0.04(-2.10%)
Aug 19, 2025 1.730 1.750 1.690 1.726 24,542 -0.00(-0.22%)
Aug 18, 2025 1.720 1.790 1.710 1.730 28,511 +0.01(+0.58%)
Aug 15, 2025 1.750 1.750 1.690 1.720 56,341 -0.02(-1.15%)
Aug 14, 2025 1.780 1.790 1.730 1.740 59,307 -0.04(-2.25%)
Aug 13, 2025 1.790 1.820 1.750 1.780 63,290 +0.00(+0.00%)
Aug 12, 2025 1.800 1.855 1.730 1.780 151,354 -0.02(-1.11%)
Aug 11, 2025 1.800 2.030 1.760 1.800 320,371 +0.02(+1.12%)
Aug 08, 2025 1.820 1.853 1.780 1.780 35,058 -0.04(-2.47%)
Aug 07, 2025 1.830 1.886 1.810 1.825 25,966 +0.00(+0.00%)
Aug 06, 2025 1.950 1.950 1.820 1.825 83,858 -0.10(-5.44%)
Aug 05, 2025 1.930 1.940 1.910 1.930 51,835 +0.01(+0.52%)
Aug 04, 2025 1.950 1.950 1.920 1.920 29,170 -0.03(-1.54%)
Aug 01, 2025 1.950 1.980 1.950 1.950 43,847 -0.05(-2.50%)
Jul 31, 2025 2.000 2.050 1.971 2.000 59,977 -0.02(-0.99%)
Jul 30, 2025 2.000 2.060 1.960 2.020 135,035 +0.03(+1.76%)
Jul 29, 2025 1.980 2.030 1.955 1.985 86,107 +0.01(+0.25%)
Jul 28, 2025 2.020 2.040 1.980 1.980 38,510 -0.06(-2.94%)
Jul 25, 2025 2.050 2.050 1.931 2.040 81,424 +0.04(+2.00%)
Jul 24, 2025 2.050 2.100 1.970 2.000 49,112 -0.04(-1.96%)
Jul 23, 2025 2.050 2.114 1.960 2.040 107,343 -0.03(-1.45%)
Jul 22, 2025 1.940 2.090 1.905 2.070 153,202 +0.11(+5.61%)
Jul 21, 2025 2.050 2.050 1.920 1.960 103,421 -0.04(-2.00%)
Jul 18, 2025 2.100 2.146 1.950 2.000 134,299 -0.10(-4.76%)
Jul 17, 2025 2.120 2.130 2.070 2.100 105,114 -0.02(-0.94%)
Jul 16, 2025 2.160 2.225 2.100 2.120 121,675 -0.06(-2.75%)
Jul 15, 2025 2.230 2.260 2.131 2.180 61,073 -0.05(-2.24%)
Jul 14, 2025 2.260 2.290 2.190 2.230 49,012 -0.06(-2.62%)
Jul 11, 2025 2.210 2.290 2.210 2.290 60,094 +0.04(+1.78%)
Jul 10, 2025 2.220 2.300 2.220 2.250 54,629 -0.03(-1.32%)
Jul 09, 2025 2.280 2.320 2.210 2.280 58,803 +0.01(+0.44%)
Jul 08, 2025 2.230 2.280 2.200 2.270 57,884 +0.03(+1.34%)
Jul 07, 2025 2.310 2.350 2.170 2.240 92,364 -0.06(-2.61%)
Jul 03, 2025 2.290 2.340 2.270 2.300 24,498 +0.01(+0.44%)
Jul 02, 2025 2.320 2.338 2.260 2.290 66,649 -0.05(-2.14%)
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.