$4.80 -0.15 (%) Digital Ally Inc - NASDAQ

Dec. 8, 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
12/8/20164.954.954.804.8038,444
12/7/20165.055.054.904.9518,122
12/6/20165.055.054.855.0033,465
12/5/20164.805.104.805.1038,064
12/2/20165.055.094.804.8043,112
12/1/20164.955.024.855.0057,139
11/30/20165.055.054.954.9542,406
11/29/20165.005.054.905.0328,622
11/28/20165.005.155.005.0513,480
11/25/20165.105.105.005.109,480
11/23/20165.055.144.905.0549,774
11/22/20165.205.204.955.1034,729
11/21/20165.055.255.005.1042,526
11/18/20165.205.204.905.0070,346
11/17/20165.255.305.155.1520,868
11/16/20165.405.505.105.1040,565
11/15/20165.555.555.295.5064,124
11/14/20165.455.625.355.6043,643
11/11/20165.205.554.905.35107,723
11/10/20164.855.254.855.1588,505
11/9/20165.005.104.804.9050,425
11/8/20164.805.004.805.0041,551
11/7/20165.205.304.804.8078,491
11/4/20165.405.455.005.0594,433
11/3/20165.545.605.305.4566,678
11/2/20165.605.605.505.5023,749
11/1/20165.705.765.505.5031,234
10/31/20165.605.705.605.6025,873
10/28/20165.856.055.605.6078,881
10/27/20166.106.155.855.8596,072
10/26/20166.106.256.006.1047,925
10/25/20166.406.456.026.10132,160
10/24/20165.856.455.806.40254,441
10/21/20165.805.805.705.7020,788
10/20/20165.605.745.605.6516,714
10/19/20165.655.805.575.6631,193
10/18/20165.655.805.505.7025,460
10/17/20165.855.855.575.6539,391
10/14/20166.006.105.555.67300,414
10/13/20165.505.555.405.4125,523
10/12/20165.605.605.505.5330,251
10/11/20165.655.665.505.5727,655
10/10/20165.635.785.595.6132,775
10/7/20165.715.855.635.6620,039
10/6/20165.825.825.695.7714,640
10/5/20165.715.985.665.7968,937
10/4/20165.836.105.615.7461,251
10/3/20165.866.105.615.8179,258
9/30/20165.936.085.815.9463,710
9/29/20166.076.105.865.8848,066
9/28/20165.936.085.846.0641,645
9/27/20166.076.075.725.8374,222
9/26/20165.966.285.966.03140,468
9/23/20166.256.255.756.0437,546
9/22/20166.246.306.066.2080,502
9/21/20166.096.305.936.1282,230
9/20/20166.136.135.605.9871,519
9/19/20165.785.935.725.8937,565
9/16/20165.545.705.435.6953,761
9/15/20165.305.655.305.5961,107
9/14/20165.585.755.265.3169,409
9/13/20165.535.765.395.5849,256
9/12/20165.705.705.505.56112,230
9/9/20165.926.075.675.83150,822
9/8/20165.805.985.755.8835,196
9/7/20165.936.005.775.89125,737
9/6/20165.846.065.806.0080,839
9/2/20165.905.935.765.8633,874
9/1/20165.946.125.775.8746,846
8/31/20166.056.185.806.0464,317
8/30/20166.096.195.566.1072,807
8/29/20166.106.306.096.1645,985
8/26/20166.256.336.076.0954,114
8/25/20166.086.376.086.2748,719
8/24/20166.346.416.056.1898,671
8/23/20166.306.686.306.41176,218
8/22/20166.186.756.126.29333,465
8/19/20166.316.376.056.13313,423
8/18/20166.426.995.956.272,052,600
8/17/20165.535.655.305.5683,476
8/16/20165.565.695.395.4371,743
8/15/20165.355.705.325.52188,595
8/12/20165.145.345.115.2793,332
8/11/20165.015.254.915.1751,476
8/10/20165.065.084.905.0167,988
8/9/20165.155.154.915.11132,852
8/8/20165.175.254.805.17526,228
8/5/20165.705.725.605.68104,948
8/4/20165.565.705.515.68115,633
8/3/20165.615.815.505.6372,921
8/2/20166.086.095.655.69207,129
8/1/20165.845.975.655.89128,620
7/29/20165.786.345.755.95415,532
7/28/20165.615.925.605.85117,245
7/27/20165.595.745.465.6198,099
7/26/20165.735.755.505.66246,525
7/25/20166.276.285.705.75379,649
7/22/20166.006.255.836.16414,216
7/21/20165.976.325.966.11467,077
7/20/20165.876.345.666.11792,843
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center