$7.31 -0.56 (%) Digital Ally Inc - NASDAQ

Sep. 2, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLY historical data

Date Open High Low Close Volume
9/1/20158.088.237.817.8795,902
8/31/20158.258.548.258.3483,920
8/28/20157.978.467.978.33136,036
8/27/20158.508.507.768.11238,149
8/26/20157.808.347.608.14613,231
8/25/20156.398.106.267.46544,790
8/24/20156.026.074.606.11418,087
8/21/20157.007.056.506.75351,792
8/20/20157.407.407.067.26191,384
8/19/20157.527.667.327.3680,689
8/18/20157.607.757.217.51259,600
8/17/20158.008.067.627.78135,831
8/14/20157.947.997.717.9094,659
8/13/20157.837.957.497.89111,604
8/12/20157.848.107.407.90253,563
8/11/20157.798.417.517.99257,976
8/10/20158.208.246.998.00821,305
8/7/20159.109.158.058.15543,971
8/6/20159.889.889.119.28291,746
8/5/201510.2510.279.819.93186,670
8/4/201510.2510.399.8810.19275,210
8/3/201511.0811.089.729.80293,378
7/31/201511.2711.5010.5711.03277,095
7/30/201511.1111.6710.9011.25372,150
7/29/201511.2111.2110.3310.98240,367
7/28/201510.8410.8510.1510.60269,983
7/27/201510.8310.8610.3610.80176,488
7/24/201511.4711.7310.7511.06173,256
7/23/201511.7113.0011.1011.27681,564
7/22/201512.0412.1911.3811.73181,275
7/21/201512.2912.3712.0812.1989,626
7/20/201512.8412.8512.0212.08200,731
7/17/201513.4013.4012.5512.85227,479
7/16/201513.2013.5113.1013.51108,094
7/15/201513.2113.3812.7013.15197,448
7/14/201513.5113.5113.1013.24134,498
7/13/201513.2213.5513.1913.4544,097
7/10/201513.3713.3713.0713.1944,134
7/9/201513.2713.3813.0513.2197,996
7/8/201513.2013.5413.0013.0664,961
7/7/201513.5513.6213.0913.26135,667
7/6/201513.1413.5512.9013.44135,897
7/2/201513.8013.9213.2513.33108,616
7/1/201514.0014.2013.6613.8258,165
6/30/201513.9413.9613.7013.8460,279
6/29/201514.0614.2013.6613.73173,539
6/26/201514.0714.3413.9614.26106,394
6/25/201514.2214.2213.9714.0170,879
6/24/201514.2714.3314.0214.1188,196
6/23/201514.5614.6414.0114.33135,555
6/22/201514.7514.7513.9614.44146,195
6/19/201514.8114.9614.3714.43175,322
6/18/201514.7515.3614.5214.84962,823
6/17/201513.8413.9813.5213.5654,234
6/16/201513.8714.1213.6513.7263,788
6/15/201513.7314.2713.2614.01251,024
6/12/201514.3114.3113.6613.72103,222
6/11/201513.5914.1513.5314.12205,774
6/10/201513.0513.8513.0013.41192,761
6/9/201513.1013.2212.8113.11159,677
6/8/201513.4413.6912.8513.16264,007
6/5/201513.7013.7113.3513.44254,823
6/4/201514.2014.3313.7513.87211,072
6/3/201514.6014.8514.1314.20205,949
6/2/201514.5414.8314.4314.55122,478
6/1/201514.8914.8914.3014.63183,614
5/29/201515.4015.5014.7714.89213,612
5/28/201515.3415.4414.9615.10283,528
5/27/201514.9515.0014.2014.59127,482
5/26/201514.6914.8514.5614.78114,627
5/22/201515.0215.2214.6514.86104,558
5/21/201514.5115.1314.5114.99311,950
5/20/201514.2115.3814.0614.68539,020
5/19/201514.3214.7014.0914.49286,836
5/18/201515.4015.8214.3914.44463,321
5/15/201516.1516.6915.4215.46414,158
5/14/201515.3816.7115.2516.031,480,035
5/13/201517.5018.8017.4218.301,342,385
5/12/201516.4717.4416.3017.38624,286
5/11/201515.7016.7515.7016.71394,298
5/8/201516.6116.8415.7015.83466,870
5/7/201516.2216.8616.0316.43247,987
5/6/201516.5817.4315.6216.61871,843
5/5/201518.0618.0616.1516.361,609,898
5/4/201515.8218.4015.5918.073,052,207
5/1/201514.1215.4414.0015.191,281,924
4/30/201514.5514.8013.8813.99544,642
4/29/201513.9014.9513.3914.08951,514
4/28/201514.2714.5513.2514.091,572,838
4/27/201513.9813.9812.7813.21358,517
4/24/201513.5614.2013.5013.88548,819
4/23/201513.0513.5013.0013.49301,687
4/22/201512.9913.2112.8713.13103,023
4/21/201513.2313.4012.9513.05192,815
4/20/201513.2713.5213.0913.23275,335
4/17/201514.2314.3413.0113.29627,068
4/16/201513.5514.4313.5513.76429,289
4/15/201513.9014.0913.5413.76409,533
4/14/201514.7814.9713.5513.77476,663
4/13/201514.6515.6314.3114.43428,604
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!