$6.04 0.00 (%) Digital Ally Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLY historical data

Date Open High Low Close Volume
9/23/20166.256.255.756.0437,546
9/22/20166.246.306.066.2080,502
9/21/20166.096.305.936.1282,230
9/20/20166.136.135.605.9871,519
9/19/20165.785.935.725.8937,565
9/16/20165.545.705.435.6953,761
9/15/20165.305.655.305.5961,107
9/14/20165.585.755.265.3169,409
9/13/20165.535.765.395.5849,256
9/12/20165.705.705.505.56112,230
9/9/20165.926.075.675.83150,822
9/8/20165.805.985.755.8835,196
9/7/20165.936.005.775.89125,737
9/6/20165.846.065.806.0080,839
9/2/20165.905.935.765.8633,874
9/1/20165.946.125.775.8746,846
8/31/20166.056.185.806.0464,317
8/30/20166.096.195.566.1072,807
8/29/20166.106.306.096.1645,985
8/26/20166.256.336.076.0954,114
8/25/20166.086.376.086.2748,719
8/24/20166.346.416.056.1898,671
8/23/20166.306.686.306.41176,218
8/22/20166.186.756.126.29333,465
8/19/20166.316.376.056.13313,423
8/18/20166.426.995.956.272,052,600
8/17/20165.535.655.305.5683,476
8/16/20165.565.695.395.4371,743
8/15/20165.355.705.325.52188,595
8/12/20165.145.345.115.2793,332
8/11/20165.015.254.915.1751,476
8/10/20165.065.084.905.0167,988
8/9/20165.155.154.915.11132,852
8/8/20165.175.254.805.17526,228
8/5/20165.705.725.605.68104,948
8/4/20165.565.705.515.68115,633
8/3/20165.615.815.505.6372,921
8/2/20166.086.095.655.69207,129
8/1/20165.845.975.655.89128,620
7/29/20165.786.345.755.95415,532
7/28/20165.615.925.605.85117,245
7/27/20165.595.745.465.6198,099
7/26/20165.735.755.505.66246,525
7/25/20166.276.285.705.75379,649
7/22/20166.006.255.836.16414,216
7/21/20165.976.325.966.11467,077
7/20/20165.876.345.666.11792,843
7/19/20165.955.975.565.82557,036
7/18/20166.107.075.825.985,434,740
7/15/20165.495.955.205.341,025,251
7/14/20165.776.135.495.54778,619
7/13/20165.306.235.095.992,348,900
7/12/20165.325.465.015.231,223,944
7/11/20166.386.485.335.482,636,240
7/8/20165.187.234.916.6912,785,928
7/7/20163.834.493.804.13263,350
7/6/20163.823.833.723.7615,038
7/5/20163.983.993.733.8235,069
7/1/20163.944.003.863.9822,227
6/30/20163.643.953.643.8888,190
6/29/20163.653.743.603.6423,652
6/28/20163.693.703.643.6517,685
6/27/20163.653.753.533.6632,614
6/24/20163.763.873.613.6140,838
6/23/20163.943.963.783.8129,796
6/22/20163.923.923.733.8414,248
6/21/20163.913.953.693.9028,000
6/20/20163.863.963.863.8629,641
6/17/20163.723.913.723.8525,460
6/16/20163.743.743.633.7212,416
6/15/20163.763.823.743.7516,275
6/14/20163.743.873.703.809,209
6/13/20163.623.853.603.8027,723
6/10/20163.803.813.603.6529,929
6/9/20164.104.103.653.7249,853
6/8/20163.664.263.664.11184,074
6/7/20163.623.703.623.6629,295
6/6/20163.623.673.543.6215,233
6/3/20163.643.713.563.5630,177
6/2/20163.693.733.583.5816,658
6/1/20163.673.743.653.6719,932
5/31/20163.603.753.603.6546,840
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center