Digital Ally Historical Data - DGLY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Digital Ally Inc DGLY NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.12 10.0% 1.32 1.10 1.34 1.15 1.20 16:51:07
more quote information »

DGLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.021.670.831.112,480,9170.3029.41%
1 Month0.952.620.831.181,814,7660.3738.95%
3 Months1.062.620.831.17664,9450.2624.53%
6 Months1.042.620.811.19413,9480.2826.92%
1 Year3.555.700.811.71285,676-2.23-62.82%
3 Years4.655.700.812.29167,672-3.33-71.61%
5 Years11.6718.800.815.78195,152-10.35-88.69%

DGLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 1.20 0.31 34.89% 1.32 1.67 1.01 6,201,720
Feb 13 2020 0.8896 -0.1604 -15.28% 1.01 1.05 0.83 1,342,755
Feb 12 2020 1.05 0.06 6.04% 1.00 1.07 1.00 379,945
Feb 11 2020 0.9902 -0.0498 -4.79% 1.02 1.15 0.9701 1,999,249
Feb 10 2020 1.04 -0.19 -15.45% 1.24 1.24 1.01 757,639
Feb 07 2020 1.23 0.04 3.36% 1.20 1.25 1.15 329,731
Feb 06 2020 1.19 0.00 0.0% 1.15 1.20 1.03 737,774
Feb 05 2020 1.19 -0.04 -3.6% 1.23 1.25 1.10 1,304,608
Feb 04 2020 1.2344 0.25 24.94% 1.75 2.62 0.99 20,135,068
Feb 03 2020 0.988 -0.042 -4.08% 1.02 1.14 0.955 55,591
Jan 31 2020 1.03 0.06 6.65% 1.02 1.30 0.924 351,807
Jan 30 2020 0.9658 0.0001 0.01% 0.9502 0.9921 0.94 33,018
Jan 29 2020 0.9657 -0.0142 -1.45% 1.00 1.00 0.94 36,118
Jan 28 2020 0.9799 0.0042 0.43% 1.00 1.00 0.9389 32,515
Jan 27 2020 0.9757 0.0057 0.59% 1.00 1.04 0.92 63,103
Jan 24 2020 0.97 0.0197 2.07% 0.95 1.06 0.95 162,575
Jan 23 2020 0.9503 -0.0499 -4.99% 1.00 1.02 0.95 126,694
Jan 22 2020 1.0002 0.06 6.8% 1.01 1.12 0.929 364,177
Jan 21 2020 0.9365 -0.0121 -1.28% 0.95 0.9789 0.9205 66,462
See More Historical Prices »
Your Recent History
NASDAQ
DGLY
Digital Al..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200218 23:12:50