DGLY

Digital Ally Historical Data

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 Last Traded
-0.11 -4.74% 2.21 00:00:04
Close Price Low Price High Price Open Price Previous Close
2.23 2.17 2.34 2.27 2.32
more quote information »

DGLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.042.951.802.507,492,6210.178.33%
1 Month2.512.951.802.412,605,226-0.30-11.95%
3 Months3.354.431.803.083,383,341-1.14-34.03%
6 Months0.7857.100.66713.535,307,6741.43181.53%
1 Year1.417.100.640053.392,904,7520.8056.74%
3 Years2.707.100.640053.321,086,325-0.49-18.15%
5 Years6.719.000.640053.50712,936-4.50-67.06%

DGLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 2.23 -0.09 -3.88% 2.27 2.34 2.17 1,757,247
Sep 24 2020 2.32 -0.50 -17.73% 2.351 2.53 2.02 13,839,537
Sep 23 2020 2.82 0.91 47.64% 1.92 2.95 1.80 18,120,099
Sep 22 2020 1.91 0.02 1.06% 1.90 1.99 1.84 1,564,334
Sep 21 2020 1.89 -0.09 -4.55% 1.96 2.07 1.85 3,221,992
Sep 18 2020 1.98 -0.03 -1.49% 2.04 2.04 1.915 717,142
Sep 17 2020 2.01 0.01 0.5% 2.01 2.13 1.99 677,904
Sep 16 2020 2.00 0.02 1.01% 2.02 2.14 1.98 678,735
Sep 15 2020 1.98 0.03 1.54% 1.98 2.05 1.96 401,125
Sep 14 2020 1.95 -0.01 -0.51% 1.96 2.085 1.93 620,654
Sep 11 2020 1.96 -0.07 -3.45% 2.03 2.06 1.92 625,313
Sep 10 2020 2.03 -0.06 -2.87% 2.09 2.15 2.01 538,173
Sep 09 2020 2.09 0.10 5.03% 2.02 2.14 1.96 575,604
Sep 08 2020 1.99 -0.06 -2.93% 1.99 2.07 1.90 481,158
Sep 04 2020 2.05 -0.08 -3.76% 2.10 2.11 1.95 975,203
Sep 03 2020 2.13 -0.10 -4.48% 2.19 2.23 2.05 915,742
Sep 02 2020 2.23 -0.08 -3.46% 2.25 2.46 2.17 999,278
Sep 01 2020 2.31 0.06 2.67% 2.25 2.35 2.11 2,482,164
Aug 31 2020 2.25 -0.07 -3.02% 2.3807 2.48 2.22 1,380,842
Aug 28 2020 2.32 -0.22 -8.66% 2.51 2.70 2.25 2,888,402
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:20200928 06:47:53