$6.16 +0.05 (%) Digital Ally Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLY historical data

Date Open High Low Close Volume
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
5/3/20164.344.374.334.3311,928
5/2/20164.424.454.354.4221,860
4/29/20164.414.494.334.4212,593
4/28/20164.404.494.364.4515,972
4/27/20164.424.424.324.3821,782
4/26/20164.374.494.374.4126,345
4/25/20164.304.444.304.3522,327
4/22/20164.494.494.354.3642,338
4/21/20164.474.584.414.4440,743
4/20/20164.584.594.454.5127,812
4/19/20164.514.604.504.6022,677
4/18/20164.474.634.474.5228,460
4/15/20164.614.754.554.5538,386
4/14/20164.594.654.504.6531,033
4/13/20164.374.834.314.5596,713
4/12/20164.364.424.304.3643,685
4/11/20164.424.484.254.3929,611
4/8/20164.524.524.254.3859,777
4/7/20164.614.644.354.4654,287
4/6/20164.524.694.364.6948,700
4/5/20164.454.654.444.5246,304
4/4/20164.824.894.454.46119,132
4/1/20164.915.094.794.79159,647
3/31/20165.015.654.844.95789,512
3/30/20165.095.094.894.9941,539
3/29/20165.005.084.865.0324,035
3/28/20164.785.094.745.0062,611
3/24/20164.704.794.614.7821,338
3/23/20165.015.154.684.73109,802
3/22/20165.065.184.935.0840,535
3/21/20164.935.094.915.0650,071
3/18/20164.755.004.714.9779,754
3/17/20164.754.854.704.7257,642
3/16/20164.874.924.684.7641,107
3/15/20165.255.264.684.87159,866
3/14/20165.285.425.085.11140,411
3/11/20165.225.495.055.3149,440
3/10/20165.615.675.155.15158,926
3/9/20165.285.705.065.50311,595
3/8/20166.026.265.195.30226,614
3/7/20166.436.726.036.26180,004
3/4/20166.616.786.356.3639,872
3/3/20166.436.806.336.5669,161
3/2/20166.466.506.126.4758,668
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center