Digital Ally Historical Data - DGLY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.32 -16.24% 1.65 1.53 1.97 1.65 1.97 20:00:00
more quote information »

DGLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.805.050.771.8120,808,2340.85106.25%
1 Month0.865.050.741.795,606,8300.7991.86%
3 Months1.015.050.640051.681,989,3170.6463.37%
6 Months1.205.050.640051.551,274,7020.4537.5%
1 Year2.615.050.640051.53732,242-0.96-36.78%
3 Years3.75015.700.640051.94329,091-2.10-56.0%
5 Years14.5215.360.640053.10262,491-12.87-88.64%

DGLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 1.66 -0.26 -13.54% 1.65 1.97 1.53 18,989,517
Jun 01 2020 1.92 0.80 71.43% 2.26 5.05 1.19 91,735,098
May 29 2020 1.12 0.27 31.8% 0.843 1.17 0.839 7,584,602
May 28 2020 0.8498 0.0258 3.13% 0.861 0.91 0.8248 590,689
May 27 2020 0.824 -0.037 -4.3% 0.849 0.89 0.80 622,519
May 26 2020 0.861 0.054 6.69% 0.80 0.98 0.77 3,508,264
May 22 2020 0.807 0.0009 0.11% 0.809 0.8099 0.78 118,685
May 21 2020 0.8061 -0.0185 -2.24% 0.84 0.84 0.80 252,579
May 20 2020 0.8246 -0.0199 -2.36% 0.8566 0.929 0.81 292,523
May 19 2020 0.8445 0.0174 2.1% 0.83 0.853 0.81 235,964
May 18 2020 0.8271 0.0175 2.16% 0.81 0.83 0.81 128,100
May 15 2020 0.8096 -0.0203 -2.45% 0.8074 0.83 0.8057 63,623
May 14 2020 0.8299 -0.0098 -1.17% 0.82 0.8499 0.74 161,584
May 13 2020 0.8397 -0.011 -1.29% 0.856 0.856 0.81 85,917
May 12 2020 0.8507 -0.00497 -0.58% 0.8415 0.87 0.84 291,494
May 11 2020 0.855666 0.00507 0.6% 0.8518 0.87 0.85 99,296
May 08 2020 0.8506 -0.0068 -0.79% 0.871 0.88 0.85 126,266
May 07 2020 0.8574 -0.0121 -1.39% 0.86 0.87 0.84 205,229
May 06 2020 0.8695 0.0164 1.92% 0.8511 0.88 0.8001 239,814
May 05 2020 0.8531 -0.0115 -1.33% 0.86 0.88 0.84 187,529
May 04 2020 0.8646 -0.0054 -0.62% 0.8468 0.90 0.83001 156,243
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:20200603 01:37:42