Digital Ally Inc $3.84

down -0.26


31/7/2014 03:59 PM  |  NASDAQ : DGLY  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLY historical data

Date Open High Low Close Volume
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
5/7/20145.085.084.424.7920,244
5/6/20144.684.754.684.691,092
5/5/20144.654.864.644.754,101
5/2/20144.874.874.584.667,056
5/1/20144.785.094.684.9012,562
4/30/20144.984.984.604.6515,590
4/29/20144.795.424.714.8222,190
4/28/20145.355.354.704.7465,217
4/25/20144.845.004.844.9410,872
4/24/20144.804.974.794.886,276
4/23/20144.905.194.904.9616,525
4/22/20144.835.064.725.0021,385
4/21/20144.614.954.614.7323,394
4/17/20144.524.884.464.6140,968
4/16/20144.814.944.654.6718,980
4/15/20145.665.664.784.8344,351
4/14/20145.885.995.525.6040,136
4/11/20146.076.075.645.9013,054
4/10/20145.686.475.676.0034,459
4/9/20145.675.875.675.6914,125
4/8/20145.485.945.485.7216,088
4/7/20146.206.205.555.8066,657
4/4/20146.356.496.176.2015,072
4/3/20146.226.356.116.1915,092
4/2/20146.356.356.016.2133,909
4/1/20146.156.286.086.0827,651
3/31/20146.246.396.006.1425,690
3/28/20146.476.976.126.2451,440
3/27/20147.787.786.376.37102,299
3/26/20148.018.237.938.0011,144
3/25/20148.308.357.918.042,826
3/24/20147.998.327.998.264,890
3/21/20147.908.117.878.1125,003
3/20/20147.718.027.717.8810,599
3/19/20147.848.007.737.7718,328
3/18/20148.108.207.867.8620,197
3/17/20148.428.448.018.156,989
3/14/20148.168.288.058.285,799
3/13/20148.488.487.818.0512,246
3/12/20148.588.658.208.496,525
3/11/20148.748.998.378.5636,682
Trading Center