UK markets closed

Digital Ally, Inc. (DGLY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1071-0.0779 (-3.57%)
As of 11:43AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.15002.16992.10712.10712.10712,052
18 Apr 20242.36002.36002.15002.16002.16004,500
17 Apr 20242.28002.28002.17002.19002.19001,100
16 Apr 20242.21002.27002.16002.22002.22004,100
15 Apr 20242.16002.24002.12002.21002.21007,700
12 Apr 20242.32002.32002.08002.12002.12004,900
11 Apr 20242.33002.34002.29002.33002.33005,200
10 Apr 20242.30002.37002.30002.32002.32004,400
09 Apr 20242.42002.44002.30002.38002.38006,200
08 Apr 20242.44002.60002.13002.35002.350057,000
05 Apr 20242.29002.53002.29002.44002.440033,100
04 Apr 20242.34002.40002.34002.35002.35007,300
03 Apr 20242.35002.39002.26002.34002.340010,200
02 Apr 20242.49002.49002.32002.35002.350015,600
01 Apr 20242.52002.52002.41002.49002.49005,500
28 Mar 20242.57002.62002.52002.52002.52008,300
27 Mar 20242.53002.58002.53002.57002.57001,100
26 Mar 20242.56002.62002.50002.62002.62004,700
25 Mar 20242.55002.62002.54002.57002.57003,600
22 Mar 20242.84002.84002.50002.54002.540012,800
21 Mar 20242.74002.78002.56002.74002.74006,900
20 Mar 20242.58002.72002.58002.65002.650012,800
19 Mar 20242.69002.69002.67002.67002.67001,900
18 Mar 20242.50002.72002.50002.67002.670019,900
15 Mar 20242.50002.55002.41002.50002.50009,400
14 Mar 20242.47002.52002.44002.52002.520010,300
13 Mar 20242.60002.70002.52002.52002.520014,000
12 Mar 20242.64002.89002.42002.62002.6200134,200
11 Mar 20242.54002.68002.54002.65002.650011,000
08 Mar 20242.67002.67002.49002.54002.540017,800
07 Mar 20242.40002.62002.36002.59002.590017,300
06 Mar 20242.28002.40002.27002.35002.35004,200
05 Mar 20242.36002.36002.21002.21002.210011,600
04 Mar 20242.36002.54002.12002.22002.220031,000
01 Mar 20242.24002.48002.24002.44002.440018,700
29 Feb 20242.00002.32001.99002.25002.250042,500
28 Feb 20242.00002.05001.97001.99001.99007,100
27 Feb 20242.11002.11001.99002.02002.02007,600
26 Feb 20241.99002.05001.98002.05002.05007,900
23 Feb 20242.04002.04001.99002.01002.01002,700
22 Feb 20241.98002.07001.98001.99001.99008,700
21 Feb 20242.10002.11001.97002.09002.09006,300
20 Feb 20241.99002.05001.99002.01002.010013,500
16 Feb 20242.03002.04001.98002.02002.02009,300
15 Feb 20242.00002.05002.00002.01002.01005,500
14 Feb 20242.04002.09001.99002.03002.03007,100
13 Feb 20242.00002.11002.00002.04002.04006,900
12 Feb 20242.05002.13002.02002.11002.11008,200
09 Feb 20242.04002.07002.01002.07002.07002,600
08 Feb 20242.02002.10001.99002.08002.080011,800
07 Feb 20242.11002.11002.00002.04002.04005,800
06 Feb 20242.08002.08002.00002.00002.00008,700
05 Feb 20242.09002.12002.00002.03002.030015,200
02 Feb 20242.12002.20001.98002.12002.12006,900
01 Feb 20242.06002.14001.98002.02002.02008,200
31 Jan 20241.99002.17001.99002.13002.130010,700
30 Jan 20242.06002.09002.01002.08002.080012,000
29 Jan 20241.99002.09001.99002.04002.04002,400
26 Jan 20242.09002.09001.97001.98001.980010,600
25 Jan 20242.03002.08001.91002.04002.040040,400
24 Jan 20242.12002.12001.77001.85001.850033,700
23 Jan 20242.03002.13002.03002.10002.100011,400
22 Jan 20242.10002.14002.01002.07002.070014,000
19 Jan 20242.07002.11002.05002.11002.11002,900
18 Jan 20242.10002.17002.02002.05002.05009,100
17 Jan 20242.07002.07002.00002.03002.03002,400
16 Jan 20242.02002.07001.98001.98001.980010,200
12 Jan 20242.20002.20002.01002.08002.08007,000
11 Jan 20242.11002.20002.07002.16002.16007,200
10 Jan 20242.16002.20002.12002.19002.19002,800
09 Jan 20242.06002.16002.06002.14002.14003,400
08 Jan 20242.10002.21002.08002.14002.14005,300
05 Jan 20242.20002.20002.06002.09002.090011,600
04 Jan 20242.01002.23002.01002.13002.13003,800
03 Jan 20242.09002.15002.00002.05002.05007,800
02 Jan 20242.08002.15002.01002.11002.110011,500
29 Dec 20232.16002.42002.09002.12002.120032,400
28 Dec 20232.13002.33002.13002.29002.290018,800
27 Dec 20232.10002.19002.08002.14002.140013,900
26 Dec 20232.14002.24002.08002.14002.140026,700
22 Dec 20232.09002.20002.08002.14002.140018,200
21 Dec 20232.19002.25002.05002.07002.070022,000
20 Dec 20232.00002.20001.94002.17002.170039,100
19 Dec 20231.91002.05001.91002.03002.030034,100
18 Dec 20231.94001.95001.86001.93001.93008,900
15 Dec 20231.94001.95001.88001.91001.910017,300
14 Dec 20231.75001.97001.75001.91001.910037,000
13 Dec 20231.87001.87001.73001.77001.770017,200
12 Dec 20231.80001.88001.77001.85001.850027,600
11 Dec 20231.84001.84001.79001.79001.79003,500
08 Dec 20231.83001.83001.79001.83001.83006,600
07 Dec 20231.79001.85001.79001.82001.82008,300
06 Dec 20231.86001.88001.79001.85001.850013,600
05 Dec 20231.78001.87001.76001.86001.860024,600
04 Dec 20231.82001.86001.79001.79001.790013,900
01 Dec 20231.87001.94001.83001.86001.86009,000
30 Nov 20231.90001.95001.80001.87001.870016,100
29 Nov 20231.94001.94001.85001.88001.880012,600
28 Nov 20232.08002.15001.88001.90001.900032,100
27 Nov 20232.07002.14002.07002.08002.08009,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...