$5.58 -0.24 (%) Digital Ally Inc - NASDAQ

Feb. 8, 2016 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLY historical data

Date Open High Low Close Volume
2/5/20165.865.975.635.8242,228
2/4/20165.966.125.755.9467,614
2/3/20166.336.335.805.9746,568
2/2/20166.086.255.866.07111,945
2/1/20165.766.455.766.0747,577
1/29/20165.695.955.695.7135,024
1/28/20165.955.955.605.6599,408
1/27/20166.336.405.915.96116,967
1/26/20166.796.856.226.3092,462
1/25/20166.716.866.626.73134,835
1/22/20166.546.826.526.7567,494
1/21/20166.146.796.076.5758,402
1/20/20166.576.576.036.2783,521
1/19/20166.227.066.206.48207,417
1/15/20166.146.475.595.95332,663
1/14/20165.625.755.475.5491,963
1/13/20166.036.075.635.6457,042
1/12/20165.646.145.645.95104,097
1/11/20166.016.015.565.6463,940
1/8/20165.696.065.505.7983,227
1/7/20166.156.175.515.69167,143
1/6/20166.166.256.066.1731,523
1/5/20166.146.266.056.1143,492
1/4/20166.096.256.026.2069,020
12/31/20156.826.826.216.32132,145
12/30/20156.937.256.736.80134,971
12/29/20156.757.206.756.91112,397
12/28/20157.067.196.716.7789,746
12/24/20157.267.376.667.07173,274
12/23/20158.108.197.167.31259,029
12/22/20157.909.007.517.90733,847
12/21/20156.857.806.857.46313,452
12/18/20156.958.006.506.80533,375
12/17/20156.847.155.546.78406,290
12/16/20155.435.655.435.4754,088
12/15/20155.375.495.255.44134,698
12/14/20155.705.705.285.37158,109
12/11/20155.305.715.055.62265,924
12/10/20155.705.785.015.34534,080
12/9/20154.154.654.144.64160,313
12/8/20154.084.254.044.1573,142
12/7/20154.234.534.144.1556,561
12/4/20154.434.434.154.2785,302
12/3/20154.594.594.354.5042,960
12/2/20154.564.704.504.5945,435
12/1/20154.704.704.504.5965,693
11/30/20154.274.794.274.5897,892
11/27/20154.784.784.254.2781,751
11/25/20154.954.954.574.74204,904
11/24/20154.164.744.104.63173,646
11/23/20153.994.313.844.18175,777
11/20/20154.104.143.873.99158,849
11/19/20154.294.304.054.08104,497
11/18/20154.354.654.154.29198,191
11/17/20155.395.464.254.35514,082
11/16/20155.555.745.285.42166,452
11/13/20155.515.515.165.48212,461
11/12/20155.716.095.255.84527,715
11/11/20156.097.685.917.511,109,717
11/10/20155.986.005.755.9081,836
11/9/20156.066.175.896.0487,976
11/6/20155.916.145.796.0538,804
11/5/20155.855.995.745.9458,084
11/4/20156.006.085.855.8871,453
11/3/20155.836.065.745.9588,556
11/2/20155.736.005.675.8528,214
10/30/20155.835.865.525.7059,923
10/29/20155.806.145.795.83105,775
10/28/20155.555.905.535.7683,550
10/27/20155.745.815.455.5170,048
10/26/20156.096.255.675.6997,104
10/23/20156.206.346.076.0943,420
10/22/20156.236.376.106.1237,829
10/21/20156.356.506.146.1576,941
10/20/20156.887.006.186.35189,728
10/19/20156.967.186.766.8448,142
10/16/20157.107.106.796.9685,160
10/15/20157.057.146.687.1470,306
10/14/20157.107.356.917.02143,398
10/13/20157.257.397.017.2390,060
10/12/20157.077.247.077.1869,216
10/9/20156.877.116.876.9935,858
10/8/20156.766.976.766.9060,753
10/7/20156.776.906.706.7441,466
10/6/20156.786.876.656.7230,162
10/5/20156.686.836.596.8240,081
10/2/20156.446.736.126.5943,174
10/1/20156.256.606.166.5054,349
9/30/20155.906.335.906.2364,843
9/29/20155.986.085.845.8439,966
9/28/20156.176.345.986.07120,041
9/25/20156.786.866.306.4095,315
9/24/20156.656.696.266.4481,902
9/23/20156.957.126.636.8053,307
9/22/20157.147.146.926.9841,142
9/21/20157.377.416.957.24127,818
9/18/20156.927.406.907.4089,883
9/17/20156.697.316.697.0170,255
9/16/20156.586.966.536.7454,406
9/15/20157.017.016.506.61125,237
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center