$17.48 +0.69 (%) Digital Ally Inc - NASDAQ

Sep. 30, 2014 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLY historical data

Date Open High Low Close Volume
9/29/201416.5517.3016.0516.79789,114
9/26/201417.8820.2017.2917.633,672,889
9/25/201416.1616.2615.0715.08435,691
9/24/201416.3217.4816.2416.24572,503
9/23/201416.1318.1916.1016.53930,961
9/22/201416.3116.8516.0716.52524,803
9/19/201417.5518.4216.5516.741,046,473
9/18/201418.4819.3817.6217.99836,482
9/17/201418.9219.5018.2618.80670,347
9/16/201418.1620.6518.1419.791,615,543
9/15/201421.5021.8518.5118.651,194,476
9/12/201423.1223.3021.6122.00866,371
9/11/201423.7725.3622.5223.102,957,482
9/10/201422.8724.1021.2522.031,564,641
9/9/201423.0725.4922.6923.101,269,826
9/8/201423.4526.7822.3424.033,869,478
9/5/201424.6625.7523.2525.272,696,107
9/4/201426.5028.3424.2526.097,231,881
9/3/201428.1229.9222.9223.047,610,949
9/2/201422.3433.5922.1233.4121,371,659
8/29/201417.3719.8617.3218.6616,030,690
8/28/201414.0015.8213.6715.6813,119,269
8/27/201413.1214.5511.2611.496,430,740
8/26/201414.9016.2413.4214.2815,118,817
8/25/20149.0514.258.7512.5024,098,284
8/22/20147.118.657.107.947,716,253
8/21/20146.238.005.687.017,422,261
8/20/20147.848.835.625.798,771,618
8/19/20143.727.093.727.082,818,239
8/18/20143.563.803.463.65203,579
8/15/20143.303.463.273.35109,692
8/14/20143.303.603.163.25300,784
8/13/20143.934.093.924.0473,382
8/12/20144.054.183.894.0233,007
8/11/20143.724.233.674.03111,157
8/8/20143.524.293.523.83384,783
8/7/20143.603.633.353.4864,480
8/6/20143.723.883.553.6050,034
8/5/20143.553.883.533.8084,632
8/4/20143.953.953.513.5778,580
8/1/20143.953.993.633.71139,473
7/31/20144.094.093.803.84149,009
7/30/20144.114.544.024.10198,780
7/29/20144.254.434.104.13115,595
7/28/20144.394.634.284.3954,542
7/25/20144.754.844.214.45224,015
7/24/20144.734.854.574.80228,025
7/23/20144.695.054.574.66373,851
7/22/20144.904.904.574.72199,744
7/21/20144.955.144.754.76369,588
7/18/20145.055.454.895.07313,028
7/17/20144.805.844.795.131,578,564
7/16/20145.355.484.904.99535,265
7/15/20145.206.575.035.221,718,129
7/14/20146.746.745.185.221,744,032
7/11/20147.799.286.146.1511,822,492
7/10/20143.309.443.287.236,282,891
7/9/20143.193.253.113.182,335
7/8/20143.203.363.173.1810,046
7/7/20143.303.403.153.2330,095
7/3/20143.273.403.273.3018,463
7/2/20143.203.293.163.2610,950
7/1/20143.163.253.103.147,572
6/30/20143.323.383.083.1145,953
6/27/20143.173.403.143.308,695
6/26/20143.363.363.203.244,135
6/25/20143.153.373.153.366,374
6/24/20143.283.333.133.1541,918
6/23/20143.433.553.253.2615,417
6/20/20143.353.503.333.3732,097
6/19/20143.453.563.313.3623,197
6/18/20143.593.683.303.3031,270
6/17/20143.503.623.413.558,640
6/16/20143.303.503.303.4323,578
6/13/20143.603.793.303.3456,882
6/12/20143.303.613.303.5150,986
6/11/20143.383.413.253.3837,770
6/10/20143.413.673.033.25219,959
6/9/20143.904.103.563.6134,240
6/6/20143.804.423.793.9530,164
6/5/20144.604.733.803.8265,543
6/4/20144.854.914.544.543,125
6/3/20144.854.874.854.87602
6/2/20144.994.994.994.991,277
5/30/20145.025.165.005.043,942
5/29/20144.565.674.565.0228,371
5/28/20144.224.694.224.611,020
5/27/20144.224.424.224.289,333
5/23/20144.484.484.254.2511,463
5/22/20144.124.274.094.263,244
5/21/20144.274.274.094.103,232
5/20/20144.194.394.164.2112,471
5/19/20144.044.344.044.202,362
5/16/20144.374.454.144.247,834
5/15/20144.424.524.404.431,100
5/14/20144.314.554.314.546,228
5/13/20144.264.424.254.274,767
5/12/20144.544.544.094.167,940
5/9/20144.164.554.164.249,433
5/8/20144.714.794.004.05121,270
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center