Digital Ally Historical Data - DGLY

DGLY Historical Prices

Date Close Change Change (%) Open High Low Volume
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 25 2020 0.807 0.00 +0.00% 0.809 0.8099 0.78 0
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
May 01 2020 0.87 0.0046 0.53% 0.84 0.88 0.82 704,458
Apr 30 2020 0.8654 -0.0197 -2.23% 0.88 0.9059 0.8599 109,630
Apr 29 2020 0.885101 -0.0149 -1.66% 0.91 0.94 0.86 475,310
Apr 28 2020 0.90 -0.03 -3.23% 0.9207 0.95 0.88 324,511
Apr 27 2020 0.93 0.0476 5.39% 0.89 1.00 0.89 893,153
Apr 24 2020 0.8824 0.0214 2.49% 0.86 0.93 0.86 285,654
Apr 23 2020 0.861 -0.0346 -3.86% 0.80 0.9285 0.75 843,049
Apr 22 2020 0.8956 0.0106 1.2% 0.95 0.968 0.87 363,395
Apr 21 2020 0.885 -0.0273 -2.99% 0.91 0.94 0.87 81,316
Apr 20 2020 0.9123 -0.0077 -0.84% 0.919 0.9354 0.85 143,561
Apr 17 2020 0.92 -0.0003 -0.03% 0.94 0.9845 0.8886 161,248
Apr 16 2020 0.9203 0.0603 7.01% 0.93 1.13 0.85 1,195,399
Apr 15 2020 0.86 -0.0649 -7.02% 0.81 0.9061 0.7835 243,145
Apr 14 2020 0.9249 0.08645 10.31% 0.84 1.20 0.8201 2,254,904
Apr 13 2020 0.83845 -0.01675 -1.96% 0.809 0.892 0.7616 198,276
Apr 10 2020 0.8552 0.00 +0.00% 0.8502 0.95 0.8107 0
Apr 09 2020 0.8552 -0.0584 -6.39% 0.8502 0.95 0.8107 211,591
Apr 08 2020 0.9136 0.1009 12.42% 0.77 1.03 0.75 1,570,498
Apr 07 2020 0.8127 0.0027 0.33% 0.7999 0.8598 0.73 381,876
Apr 06 2020 0.81 0.04631 6.06% 0.9701 1.24 0.75 1,647,802
Apr 03 2020 0.76369 0.01884 2.53% 0.77 0.77 0.6671 105,485
Apr 02 2020 0.74485 -0.00501 -0.67% 0.7628 0.7662 0.7101 102,083
Apr 01 2020 0.749855 -0.08025 -9.67% 0.85 0.85 0.74 108,283
Mar 31 2020 0.8301 -0.07491 -8.28% 0.89 0.90 0.7654 87,108
Mar 30 2020 0.90501 0.00682 0.76% 0.9438 1.14 0.85 88,404
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
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:20200602 22:01:04