Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DGLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 1.08 | 0.03 | 2.86% | 1.05 | 1.09 | 1.05 | 28,418 |
| Sep 23 2024 | 1.05 | -0.02 | -1.87% | 1.09 | 1.10 | 1.05 | 22,848 |
| Sep 20 2024 | 1.07 | -0.03 | -2.73% | 1.10 | 1.10 | 1.05 | 17,431 |
| Sep 19 2024 | 1.10 | 0.03 | 2.80% | 1.10 | 1.14 | 1.06 | 19,380 |
| Sep 18 2024 | 1.07 | 0.01 | 0.47% | 1.06 | 1.09 | 1.05 | 44,000 |
| Sep 17 2024 | 1.065 | -0.06 | -4.91% | 1.11 | 1.14 | 1.0501 | 69,303 |
| Sep 16 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.14 | 1.08 | 73,352 |
| Sep 13 2024 | 1.13 | -0.01 | -0.44% | 1.12 | 1.15 | 1.12 | 52,986 |
| Sep 12 2024 | 1.135 | -0.01 | -0.87% | 1.14 | 1.15 | 1.10 | 50,774 |
| Sep 11 2024 | 1.145 | -0.03 | -2.14% | 1.16 | 1.16 | 1.125 | 65,711 |
| Sep 10 2024 | 1.17 | 0.03 | 2.63% | 1.14 | 1.17 | 1.10 | 59,685 |
| Sep 09 2024 | 1.14 | 0.03 | 2.68% | 1.17 | 1.20 | 1.10 | 57,949 |
| Sep 06 2024 | 1.1102 | 0.02 | 1.85% | 1.12 | 1.14 | 1.08 | 50,690 |
| Sep 05 2024 | 1.09 | 0.01 | 0.46% | 1.07 | 1.13 | 1.07 | 230,601 |
| Sep 04 2024 | 1.085 | 0.01 | 1.40% | 1.07 | 1.10 | 1.06 | 54,878 |
| Sep 03 2024 | 1.07 | -0.02 | -1.83% | 1.08 | 1.10 | 1.055 | 55,094 |
| Aug 30 2024 | 1.09 | -0.01 | -0.91% | 1.10 | 1.11 | 1.06 | 34,532 |
| Aug 29 2024 | 1.10 | -0.08 | -6.78% | 1.17 | 1.18 | 1.09 | 142,949 |
| Aug 28 2024 | 1.18 | 0.00 | 0.00% | 1.20 | 1.21 | 1.1503 | 164,077 |
| Aug 27 2024 | 1.18 | 0.06 | 5.36% | 1.14 | 1.18 | 1.12 | 75,552 |
| Aug 26 2024 | 1.12 | 0.04 | 3.70% | 1.05 | 1.15 | 1.05 | 131,518 |
| Aug 23 2024 | 1.08 | -0.04 | -3.57% | 1.09 | 1.11 | 1.05 | 113,570 |
| Aug 22 2024 | 1.12 | 0.03 | 2.75% | 1.09 | 1.12 | 1.05 | 142,831 |
| Aug 21 2024 | 1.09 | -0.05 | -4.39% | 1.16 | 1.16 | 1.06 | 200,427 |
| Aug 20 2024 | 1.14 | 0.05 | 4.59% | 1.05 | 1.14 | 1.01 | 265,204 |
| Aug 19 2024 | 1.09 | -0.38 | -25.85% | 1.35 | 1.4148 | 1.04 | 819,645 |
| Aug 16 2024 | 1.47 | 0.01 | 0.68% | 1.40 | 1.53 | 1.33 | 981,244 |
| Aug 15 2024 | 1.46 | 0.10 | 7.35% | 1.31 | 1.53 | 1.22 | 2,852,943 |
| Aug 14 2024 | 1.36 | 0.51 | 60.02% | 1.41 | 1.83 | 1.24 | 98,788,510 |
| Aug 13 2024 | 0.849899 | -0.049 | -5.45% | 0.94 | 0.94 | 0.84165 | 4,325,649 |
| Aug 12 2024 | 0.8989 | -0.1111 | -11.00% | 1.02 | 1.02 | 0.89 | 75,741 |
| Aug 09 2024 | 1.01 | -0.03 | -2.42% | 1.06 | 1.0999 | 1.00 | 121,232 |
| Aug 08 2024 | 1.035 | -0.02 | -1.43% | 1.07 | 1.09 | 0.99 | 153,692 |
| Aug 07 2024 | 1.05 | -0.13 | -11.02% | 1.17 | 1.17 | 1.04 | 62,411 |
| Aug 06 2024 | 1.18 | 0.06 | 5.36% | 1.14 | 1.20 | 1.09 | 46,456 |
| Aug 05 2024 | 1.12 | -0.18 | -13.85% | 1.22 | 1.24 | 1.12 | 57,075 |
| Aug 02 2024 | 1.30 | -0.24 | -15.58% | 1.52 | 1.52 | 1.30 | 50,910 |
| Aug 01 2024 | 1.54 | -0.02 | -1.28% | 1.65 | 1.75 | 1.54 | 24,244 |
| Jul 31 2024 | 1.56 | -0.14 | -8.24% | 1.68 | 1.7599 | 1.53 | 64,819 |
| Jul 30 2024 | 1.7001 | -0.06 | -3.40% | 1.78 | 1.78 | 1.70 | 13,241 |
| Jul 29 2024 | 1.76 | -0.23 | -11.56% | 1.97 | 2.0377 | 1.76 | 35,532 |
| Jul 26 2024 | 1.99 | -0.05 | -2.45% | 2.00 | 2.05 | 1.9201 | 29,271 |
| Jul 25 2024 | 2.04 | -0.05 | -2.39% | 2.07 | 2.17 | 1.97 | 37,010 |
| Jul 24 2024 | 2.09 | -0.02 | -0.95% | 2.15 | 2.18 | 2.09 | 7,847 |
| Jul 23 2024 | 2.11 | -0.04 | -1.86% | 2.17 | 2.1898 | 2.11 | 6,530 |
| Jul 22 2024 | 2.15 | 0.00 | 0.00% | 2.17 | 2.1799 | 2.12 | 5,963 |
| Jul 19 2024 | 2.15 | 0.02 | 0.94% | 2.16 | 2.2288 | 2.15 | 15,526 |
| Jul 18 2024 | 2.13 | -0.25 | -10.56% | 2.41 | 2.46 | 2.10 | 31,528 |
| Jul 17 2024 | 2.3816 | 0.06 | 2.43% | 2.26 | 2.44 | 2.26 | 22,016 |
| Jul 16 2024 | 2.325 | -0.11 | -4.32% | 2.42 | 2.45 | 2.3201 | 96,062 |
| Jul 15 2024 | 2.43 | 0.26 | 11.98% | 2.37 | 2.65 | 2.30 | 160,078 |
| Jul 12 2024 | 2.17 | 0.11 | 5.34% | 2.05 | 2.20 | 2.05 | 14,087 |
| Jul 11 2024 | 2.06 | -0.12 | -5.50% | 2.05 | 2.1881 | 2.04 | 11,059 |
| Jul 10 2024 | 2.18 | 0.06 | 2.83% | 2.10 | 2.18 | 2.10 | 3,428 |
| Jul 09 2024 | 2.12 | -0.09 | -3.85% | 2.11 | 2.21 | 2.08 | 7,151 |
| Jul 08 2024 | 2.205 | -0.03 | -1.12% | 2.24 | 2.24 | 2.08 | 10,942 |
| Jul 05 2024 | 2.23 | 0.18 | 8.78% | 2.24 | 2.2822 | 2.086 | 26,809 |
| Jul 03 2024 | 2.05 | -0.09 | -4.21% | 2.20 | 2.2875 | 1.99 | 21,973 |
| Jul 02 2024 | 2.14 | -0.14 | -6.14% | 2.21 | 2.3099 | 2.1301 | 20,927 |
| Jul 01 2024 | 2.28 | -0.12 | -5.00% | 2.36 | 2.39 | 2.25 | 12,082 |
| Jun 28 2024 | 2.40 | 0.03 | 1.27% | 2.38 | 2.4399 | 2.2304 | 11,273 |
| Jun 27 2024 | 2.37 | 0.02 | 0.85% | 2.36 | 2.44 | 2.36 | 13,314 |
