Digital Ally Historical Data - DGLY

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.0882 10.89% 0.898195 0.80 0.93 0.8296 0.81 00:00:04
more quote information »

DGLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.840.930.700.801030286,8160.05826.93%
1 Month1.141.240.640050.9523975147,152-0.24181-21.21%
3 Months1.022.620.640051.18715,085-0.12181-11.94%
6 Months1.232.620.640051.18362,728-0.33181-26.98%
1 Year3.745.700.640051.54297,691-2.84-75.98%
3 Years4.155.700.640052.21175,448-3.25-78.36%
5 Years12.6818.800.640055.23190,545-11.78-92.92%

DGLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.898195 0.0882 10.89% 0.8296 0.93 0.80 178,323
Mar 26 2020 0.81 0.0099 1.24% 0.816 0.82 0.78 66,026
Mar 25 2020 0.8001 0.0151 1.92% 0.785 0.83 0.75 91,683
Mar 24 2020 0.785 0.003 0.38% 0.79 0.82 0.74 59,713
Mar 23 2020 0.782 -0.037 -4.52% 0.7964 0.86 0.70 88,387
Mar 20 2020 0.819 -0.011 -1.33% 0.84 0.91 0.73 123,405
Mar 19 2020 0.83 0.17708 27.12% 0.65 0.85 0.65 205,130
Mar 18 2020 0.65292 -0.15708 -19.39% 0.74 0.8452 0.64005 131,169
Mar 17 2020 0.81 -0.04 -4.71% 0.869 0.9789 0.80 78,875
Mar 16 2020 0.85 -0.0616 -6.76% 0.8662 0.872 0.78 157,135
Mar 13 2020 0.9116 0.0316 3.59% 0.8562 0.94 0.85 87,748
Mar 12 2020 0.88 -0.10 -10.2% 0.96 0.99 0.85 192,849
Mar 11 2020 0.98 -0.0385 -3.78% 1.00 1.04 0.97 97,574
Mar 10 2020 1.0185 0.04 3.93% 1.01 1.04 0.97 65,504
Mar 09 2020 0.98 -0.07 -6.67% 1.03 1.11 0.92 127,259
Mar 06 2020 1.05 0.04 3.96% 1.02 1.12 1.0047 166,840
Mar 05 2020 1.01 -0.07 -6.48% 1.07 1.08 1.01 268,135
Mar 04 2020 1.08 -0.02 -1.82% 1.14 1.14 1.07 143,660
Mar 03 2020 1.10 -0.02 -1.79% 1.10 1.14 1.08 192,263
Mar 02 2020 1.12 0.02 1.82% 1.09 1.14 1.0801 121,044
Feb 28 2020 1.10 -0.26 -19.12% 1.14 1.24 1.00 534,120
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:20200328 09:58:42