$15.37 -0.11 (%) Digital Ally Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201415.2716.1814.6715.37699,865
12/18/201416.0716.9915.2915.48920,229
12/17/201415.6017.0015.0115.801,732,889
12/16/201413.7415.4813.5114.381,271,311
12/15/201415.3715.4813.9914.04702,905
12/12/201413.7317.1513.2215.552,865,637
12/11/201416.6917.5814.0214.211,231,507
12/10/201417.3318.5516.2116.52623,879
12/9/201417.1918.6216.7517.811,073,922
12/8/201419.3821.0817.6018.012,141,474
12/5/201421.0523.7519.6019.834,967,722
12/4/201418.2222.4117.2021.005,907,219
12/3/201418.6020.4017.0017.924,065,063
12/2/201414.4918.9714.4218.698,413,708
12/1/201413.2613.4011.8012.87748,414
11/28/201413.9614.1612.8113.36326,734
11/26/201413.9514.9013.6614.02769,479
11/25/201413.8514.4712.8613.551,291,674
11/24/201412.6914.3212.2714.05635,826
11/21/201412.3512.8211.8812.52309,743
11/20/201411.3612.2511.2012.11217,636
11/19/201411.4711.5011.1811.49180,525
11/18/201411.7511.9511.2811.50232,499
11/17/201411.8012.0011.3211.66223,120
11/14/201411.0512.4010.5011.50526,996
11/13/201412.7014.3312.7013.22722,712
11/12/201412.4413.2512.1512.99500,973
11/11/201412.3312.7311.8312.48325,482
11/10/201412.5012.7712.0712.28309,273
11/7/201411.7212.2011.0212.19357,237
11/6/201412.4612.6811.5611.72214,819
11/5/201413.3013.3012.2012.41212,549
11/4/201413.6913.6912.9313.10168,191
11/3/201414.6014.7813.5013.69292,120
10/31/201415.1515.1814.5014.62142,119
10/30/201414.4615.2514.3914.69202,718
10/29/201414.4814.7914.1714.40148,709
10/28/201415.2315.2313.7614.41357,443
10/27/201415.5516.0514.7815.28646,923
10/24/201413.4015.5613.3414.49772,298
10/23/201413.4613.6512.9613.41219,927
10/22/201413.1313.8012.8313.41278,322
10/21/201412.9914.1612.8212.99523,029
10/20/201412.5113.7111.6313.14598,981
10/17/201411.3113.5911.2512.501,160,648
10/16/201410.0711.949.8511.49336,006
10/15/201410.7110.769.8710.55338,910
10/14/201410.5012.8410.0911.17973,863
10/13/201411.9011.9910.4010.41443,374
10/10/201413.4113.4811.8311.95358,373
10/9/201414.2715.0013.2513.41458,072
10/8/201414.5514.7413.0013.72427,546
10/7/201414.5515.3214.2014.80413,039
10/6/201415.1217.3814.2314.552,056,314
10/3/201414.5514.9914.0014.00272,982
10/2/201415.0915.2413.9314.55420,576
10/1/201415.5315.7314.5015.09522,173
9/30/201416.4117.8215.7516.02564,395
9/29/201416.5517.3016.0516.79789,234
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center