$3.56 -0.08 (%) Digital Ally Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLY historical data

Date Open High Low Close Volume
5/27/20163.653.683.553.5615,165
5/26/20163.633.703.593.6444,856
5/25/20163.643.683.513.6356,359
5/24/20163.633.663.523.6649,682
5/23/20163.603.673.583.6115,821
5/20/20163.553.683.533.5721,347
5/19/20163.623.733.543.5737,719
5/18/20163.603.793.573.6820,774
5/17/20163.643.833.563.6538,388
5/16/20163.583.803.583.6233,198
5/13/20163.923.933.513.65133,994
5/12/20164.044.123.903.9229,187
5/11/20163.944.193.944.0458,003
5/10/20164.004.194.004.1365,218
5/9/20164.174.283.993.9966,268
5/6/20164.284.284.174.1915,069
5/5/20164.374.424.254.2525,254
5/4/20164.344.404.324.3229,715
5/3/20164.344.374.334.3311,928
5/2/20164.424.454.354.4221,860
4/29/20164.414.494.334.4212,593
4/28/20164.404.494.364.4515,972
4/27/20164.424.424.324.3821,782
4/26/20164.374.494.374.4126,345
4/25/20164.304.444.304.3522,327
4/22/20164.494.494.354.3642,338
4/21/20164.474.584.414.4440,743
4/20/20164.584.594.454.5127,812
4/19/20164.514.604.504.6022,677
4/18/20164.474.634.474.5228,460
4/15/20164.614.754.554.5538,386
4/14/20164.594.654.504.6531,033
4/13/20164.374.834.314.5596,713
4/12/20164.364.424.304.3643,685
4/11/20164.424.484.254.3929,611
4/8/20164.524.524.254.3859,777
4/7/20164.614.644.354.4654,287
4/6/20164.524.694.364.6948,700
4/5/20164.454.654.444.5246,304
4/4/20164.824.894.454.46119,132
4/1/20164.915.094.794.79159,647
3/31/20165.015.654.844.95789,512
3/30/20165.095.094.894.9941,539
3/29/20165.005.084.865.0324,035
3/28/20164.785.094.745.0062,611
3/24/20164.704.794.614.7821,338
3/23/20165.015.154.684.73109,802
3/22/20165.065.184.935.0840,535
3/21/20164.935.094.915.0650,071
3/18/20164.755.004.714.9779,754
3/17/20164.754.854.704.7257,642
3/16/20164.874.924.684.7641,107
3/15/20165.255.264.684.87159,866
3/14/20165.285.425.085.11140,411
3/11/20165.225.495.055.3149,440
3/10/20165.615.675.155.15158,926
3/9/20165.285.705.065.50311,595
3/8/20166.026.265.195.30226,614
3/7/20166.436.726.036.26180,004
3/4/20166.616.786.356.3639,872
3/3/20166.436.806.336.5669,161
3/2/20166.466.506.126.4758,668
3/1/20166.516.706.166.4289,820
2/29/20166.396.676.336.4854,850
2/26/20166.476.756.346.3484,021
2/25/20166.166.586.136.44162,062
2/24/20165.806.165.806.1638,810
2/23/20165.896.095.825.9221,637
2/22/20165.626.105.495.8991,685
2/19/20165.305.615.175.5131,883
2/18/20165.605.635.315.3665,173
2/17/20165.375.625.225.6052,010
2/16/20165.125.435.015.4359,512
2/12/20165.225.224.925.0767,670
2/11/20165.465.464.945.2262,760
2/10/20165.635.645.415.4926,975
2/9/20165.605.795.415.6253,784
2/8/20165.785.855.435.5975,763
2/5/20165.865.975.635.8242,228
2/4/20165.966.125.755.9467,614
2/3/20166.336.335.805.9746,568
2/2/20166.086.255.866.07111,945
2/1/20165.766.455.766.0747,577
1/29/20165.695.955.695.7135,024
1/28/20165.955.955.605.6599,408
1/27/20166.336.405.915.96116,967
1/26/20166.796.856.226.3092,462
1/25/20166.716.866.626.73134,835
1/22/20166.546.826.526.7567,494
1/21/20166.146.796.076.5758,402
1/20/20166.576.576.036.2783,521
1/19/20166.227.066.206.48207,417
1/15/20166.146.475.595.95332,663
1/14/20165.625.755.475.5491,963
1/13/20166.036.075.635.6457,042
1/12/20165.646.145.645.95104,097
1/11/20166.016.015.565.6463,940
1/8/20165.696.065.505.7983,227
1/7/20166.156.175.515.69167,143
1/6/20166.166.256.066.1731,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center