$14.59 -0.19 (%) Digital Ally Inc - NASDAQ

May. 27, 2015 | 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
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
4/10/201515.6615.6614.2714.47742,278
4/9/201514.7916.0014.3415.772,120,478
4/8/201513.1214.4912.8014.001,345,587
4/7/201512.7512.8012.5212.60147,703
4/6/201512.4712.9212.4512.66427,794
4/2/201512.3813.8412.3813.681,075,610
4/1/201512.6712.7812.1312.42198,340
3/31/201513.2213.3912.6712.75192,132
3/30/201512.8213.4312.4013.36645,122
3/27/201512.6813.1012.4012.67171,637
3/26/201512.7512.9412.3512.66236,128
3/25/201513.9014.2512.8613.02687,395
3/24/201515.1616.2713.9214.054,437,582
3/23/201512.1912.7512.0312.57658,374
3/20/201511.7011.9411.6111.7984,910
3/19/201511.4211.7511.4211.6451,949
3/18/201511.1911.8011.0911.53105,069
3/17/201511.2711.4411.1011.3790,949
3/16/201511.8012.0211.3011.46115,821
3/13/201512.0012.1511.6811.84190,745
3/12/201512.5112.5912.2512.34104,869
3/11/201512.6312.9212.3612.4364,776
3/10/201513.3413.3412.4512.79173,679
3/9/201513.1013.3513.0113.18127,237
3/6/201512.6113.2012.4112.81225,240
3/5/201513.0213.1012.2712.38284,190
3/4/201514.2914.2912.9113.18390,011
3/3/201514.1914.4013.5514.22611,234
3/2/201512.8613.8412.7213.49301,517
2/27/201513.2513.4512.7212.89195,116
2/26/201512.4113.4012.4013.28347,672
2/25/201511.9912.6911.8812.42297,514
2/24/201512.6412.6511.6012.05429,252
2/23/201513.0914.3412.1212.232,491,290
2/20/201511.5011.7210.9011.04154,762
2/19/201511.2512.0011.2211.34504,812
2/18/201511.6712.2111.0511.20188,227
2/17/201511.8012.3511.5811.60156,702
2/13/201511.9112.5011.5011.50117,844
2/12/201512.5812.9611.7011.90192,263
2/11/201511.3013.2810.9512.54873,342
2/10/201510.8610.8610.4010.5075,289
2/9/201510.5310.8410.3310.6759,080
2/6/201510.6810.7010.2610.5370,410
2/5/201511.6311.6310.4610.73143,334
2/4/201510.6011.9010.2210.86501,361
2/3/201510.1810.7010.0010.27123,703
2/2/201510.7810.9910.0610.27164,865
1/30/201510.9010.9510.4710.5767,290
1/29/201510.4511.1810.4510.68118,027
1/28/201510.7010.9310.5010.5284,850
1/27/201510.8710.8710.4410.58119,729
1/26/201511.0011.5110.9110.9483,845
1/23/201510.8611.3010.4511.21156,809
1/22/201511.7012.0010.8311.03228,260
1/21/201512.7212.8311.7511.82174,456
1/20/201513.6613.6612.1012.82211,876
1/16/201513.1413.4313.0513.1778,333
1/15/201513.2114.4512.9513.24489,003
1/14/201513.1213.6512.9513.2478,299
1/13/201512.8014.3912.8013.43373,210
1/12/201513.7013.9012.8012.90191,594
1/9/201514.5814.5813.3613.61246,298
1/8/201515.0015.2714.5514.69101,086
1/7/201514.7015.0014.5014.8187,539
1/6/201515.1715.2714.5514.61151,934
1/5/201515.3715.6714.8115.15118,632
1/2/201515.3215.6815.2715.46107,339
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center