Canada markets closed

Digital Ally, Inc. (DGLY)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.4000+0.0500 (+2.13%)
At close: 04:00PM EDT
2.3800 -0.02 (-0.83%)
After hours: 06:13PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.23002.41502.23002.40002.40004,415
May 01, 20242.12002.40002.12002.29002.290010,700
Apr 30, 20242.02002.21002.01002.11002.110017,100
Apr 29, 20241.97002.02001.93001.99001.99004,800
Apr 26, 20241.98001.98001.95001.97001.97007,000
Apr 25, 20242.11002.12001.95001.95001.95007,400
Apr 24, 20242.15002.19002.15002.19002.19001,000
Apr 23, 20242.14002.20002.11002.12002.12002,800
Apr 22, 20242.10002.15002.06002.11002.11006,900
Apr 19, 20242.15002.17002.11002.13002.13003,900
Apr 18, 20242.36002.36002.15002.16002.16004,500
Apr 17, 20242.28002.28002.17002.19002.19001,100
Apr 16, 20242.21002.27002.16002.22002.22004,100
Apr 15, 20242.16002.24002.12002.21002.21007,700
Apr 12, 20242.32002.32002.08002.12002.12004,900
Apr 11, 20242.33002.34002.29002.33002.33005,200
Apr 10, 20242.30002.37002.30002.32002.32004,400
Apr 09, 20242.42002.44002.30002.38002.38006,200
Apr 08, 20242.44002.60002.13002.35002.350057,000
Apr 05, 20242.29002.53002.29002.44002.440033,100
Apr 04, 20242.34002.40002.34002.35002.35007,300
Apr 03, 20242.35002.39002.26002.34002.340010,200
Apr 02, 20242.49002.49002.32002.35002.350015,600
Apr 01, 20242.52002.52002.41002.49002.49005,500
Mar 28, 20242.57002.62002.52002.52002.52008,300
Mar 27, 20242.53002.58002.53002.57002.57001,100
Mar 26, 20242.56002.62002.50002.62002.62004,700
Mar 25, 20242.55002.62002.54002.57002.57003,600
Mar 22, 20242.84002.84002.50002.54002.540012,800
Mar 21, 20242.74002.78002.56002.74002.74006,900
Mar 20, 20242.58002.72002.58002.65002.650012,800
Mar 19, 20242.69002.69002.67002.67002.67001,900
Mar 18, 20242.50002.72002.50002.67002.670019,900
Mar 15, 20242.50002.55002.41002.50002.50009,400
Mar 14, 20242.47002.52002.44002.52002.520010,300
Mar 13, 20242.60002.70002.52002.52002.520014,000
Mar 12, 20242.64002.89002.42002.62002.6200134,200
Mar 11, 20242.54002.68002.54002.65002.650011,000
Mar 08, 20242.67002.67002.49002.54002.540017,800
Mar 07, 20242.40002.62002.36002.59002.590017,300
Mar 06, 20242.28002.40002.27002.35002.35004,200
Mar 05, 20242.36002.36002.21002.21002.210011,600
Mar 04, 20242.36002.54002.12002.22002.220031,000
Mar 01, 20242.24002.48002.24002.44002.440018,700
Feb 29, 20242.00002.32001.99002.25002.250042,500
Feb 28, 20242.00002.05001.97001.99001.99007,100
Feb 27, 20242.11002.11001.99002.02002.02007,600
Feb 26, 20241.99002.05001.98002.05002.05007,900
Feb 23, 20242.04002.04001.99002.01002.01002,700
Feb 22, 20241.98002.07001.98001.99001.99008,700
Feb 21, 20242.10002.11001.97002.09002.09006,300
Feb 20, 20241.99002.05001.99002.01002.010013,500
Feb 16, 20242.03002.04001.98002.02002.02009,300
Feb 15, 20242.00002.05002.00002.01002.01005,500
Feb 14, 20242.04002.09001.99002.03002.03007,100
Feb 13, 20242.00002.11002.00002.04002.04006,900
Feb 12, 20242.05002.13002.02002.11002.11008,200
Feb 09, 20242.04002.07002.01002.07002.07002,600
Feb 08, 20242.02002.10001.99002.08002.080011,800
Feb 07, 20242.11002.11002.00002.04002.04005,800
Feb 06, 20242.08002.08002.00002.00002.00008,700
Feb 05, 20242.09002.12002.00002.03002.030015,200
Feb 02, 20242.12002.20001.98002.12002.12006,900
Feb 01, 20242.06002.14001.98002.02002.02008,200
Jan 31, 20241.99002.17001.99002.13002.130010,700
Jan 30, 20242.06002.09002.01002.08002.080012,000
Jan 29, 20241.99002.09001.99002.04002.04002,400
Jan 26, 20242.09002.09001.97001.98001.980010,600
Jan 25, 20242.03002.08001.91002.04002.040040,400
Jan 24, 20242.12002.12001.77001.85001.850033,700
Jan 23, 20242.03002.13002.03002.10002.100011,400
Jan 22, 20242.10002.14002.01002.07002.070014,000
Jan 19, 20242.07002.11002.05002.11002.11002,900
Jan 18, 20242.10002.17002.02002.05002.05009,100
Jan 17, 20242.07002.07002.00002.03002.03002,400
Jan 16, 20242.02002.07001.98001.98001.980010,200
Jan 12, 20242.20002.20002.01002.08002.08007,000
Jan 11, 20242.11002.20002.07002.16002.16007,200
Jan 10, 20242.16002.20002.12002.19002.19002,800
Jan 09, 20242.06002.16002.06002.14002.14003,400
Jan 08, 20242.10002.21002.08002.14002.14005,300
Jan 05, 20242.20002.20002.06002.09002.090011,600
Jan 04, 20242.01002.23002.01002.13002.13003,800
Jan 03, 20242.09002.15002.00002.05002.05007,800
Jan 02, 20242.08002.15002.01002.11002.110011,500
Dec 29, 20232.16002.42002.09002.12002.120032,400
Dec 28, 20232.13002.33002.13002.29002.290018,800
Dec 27, 20232.10002.19002.08002.14002.140013,900
Dec 26, 20232.14002.24002.08002.14002.140026,700
Dec 22, 20232.09002.20002.08002.14002.140018,200
Dec 21, 20232.19002.25002.05002.07002.070022,000
Dec 20, 20232.00002.20001.94002.17002.170039,100
Dec 19, 20231.91002.05001.91002.03002.030034,100
Dec 18, 20231.94001.95001.86001.93001.93008,900
Dec 15, 20231.94001.95001.88001.91001.910017,300
Dec 14, 20231.75001.97001.75001.91001.910037,000
Dec 13, 20231.87001.87001.73001.77001.770017,200
Dec 12, 20231.80001.88001.77001.85001.850027,600
Dec 11, 20231.84001.84001.79001.79001.79003,500
Dec 08, 20231.83001.83001.79001.83001.83006,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...