DIGITAL ALLY $6.85

up +0.35


22/5/2013 09:22 AM  |  NASDAQ : DGLY  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

DGLY historical data

Date Open High Low Close Volume
5/21/2013 6.51 6.51 6.50 6.50 9
5/20/2013 6.88 6.90 6.25 6.26 86
5/17/2013 6.59 6.90 6.59 6.62 6
5/16/2013 6.50 6.80 6.50 6.53 40
5/15/2013 6.91 6.91 6.91 6.91 0
5/14/2013 6.91 6.91 6.91 6.91 0
5/13/2013 6.76 7.00 6.50 6.91 115
5/10/2013 6.83 6.90 6.56 6.90 46
5/9/2013 6.72 6.89 6.37 6.50 27
5/8/2013 6.73 6.85 6.55 6.85 72
5/7/2013 6.90 6.90 6.40 6.85 59
5/6/2013 6.98 7.00 6.25 6.70 33
5/3/2013 6.50 7.00 6.25 6.38 147
5/2/2013 6.36 6.75 6.36 6.50 209
5/1/2013 6.13 6.47 5.85 6.20 181
4/30/2013 4.69 6.00 4.69 6.00 170
4/29/2013 4.26 4.42 4.26 4.42 21
4/26/2013 4.05 4.57 4.05 4.23 51
4/25/2013 4.06 4.06 4.06 4.06 1
4/24/2013 4.06 4.27 4.06 4.26 11
4/23/2013 4.05 4.05 4.05 4.05 0
4/22/2013 3.84 4.06 3.84 4.05 33
4/19/2013 3.79 4.30 3.79 4.28 30
4/18/2013 3.89 4.00 3.50 3.80 15
4/17/2013 4.23 4.23 4.23 4.23 0
4/16/2013 4.23 4.23 4.23 4.23 1
4/15/2013 4.23 4.23 4.01 4.05 31
4/12/2013 4.21 4.23 4.19 4.23 16
4/11/2013 4.15 4.28 4.00 4.23 19
4/10/2013 4.15 4.44 4.07 4.16 73
4/9/2013 4.25 4.42 4.25 4.42 31
4/8/2013 4.40 4.44 4.20 4.44 72
4/5/2013 4.60 4.60 4.40 4.60 145
4/4/2013 4.41 4.62 4.40 4.40 11
4/3/2013 4.61 4.61 4.61 4.61 4
4/2/2013 4.47 4.61 4.18 4.61 125
4/1/2013 4.36 4.39 4.21 4.39 53
3/28/2013 4.30 4.39 4.18 4.36 104
3/27/2013 4.40 4.40 4.13 4.30 20
3/26/2013 4.19 4.88 4.19 4.48 742
3/25/2013 4.16 4.16 4.16 4.16 0
3/22/2013 4.04 4.30 4.04 4.16 21
3/21/2013 4.30 4.30 4.30 4.30 0
3/20/2013 4.30 4.30 4.30 4.30 10
3/19/2013 4.30 4.30 4.30 4.30 1
3/18/2013 4.05 4.05 4.05 4.05 4
3/15/2013 4.30 4.30 4.15 4.15 42
3/14/2013 4.30 4.30 4.15 4.15 2
3/13/2013 4.29 4.29 4.11 4.11 3
3/12/2013 4.20 4.20 4.06 4.06 10
3/11/2013 4.13 4.30 4.13 4.30 3
3/8/2013 4.04 4.09 4.04 4.09 4
3/7/2013 4.26 4.26 4.26 4.26 0
3/6/2013 4.26 4.26 4.26 4.26 0
3/5/2013 4.28 4.30 3.94 4.26 12
3/4/2013 4.30 4.30 4.30 4.30 14
3/1/2013 4.30 4.30 4.29 4.29 19
2/28/2013 4.26 4.26 4.09 4.09 30
2/27/2013 4.11 4.59 4.11 4.26 54
2/26/2013 4.60 4.60 4.60 4.60 9
2/25/2013 4.18 4.55 4.18 4.21 11
2/22/2013 4.60 4.60 4.08 4.08 21
2/21/2013 4.44 4.44 4.37 4.37 8
2/20/2013 4.58 4.80 4.33 4.33 49
2/19/2013 4.16 4.16 4.16 4.16 1
2/15/2013 4.13 4.65 4.11 4.11 24
2/14/2013 4.22 4.22 4.11 4.11 29
2/13/2013 4.55 4.80 4.11 4.50 61
2/12/2013 4.00 4.44 3.95 4.44 18
2/11/2013 4.45 4.63 4.00 4.38 57
2/8/2013 4.16 4.63 4.16 4.63 21
2/7/2013 4.00 4.20 4.00 4.10 30
2/6/2013 4.00 4.00 3.96 4.00 22
2/5/2013 3.51 4.05 3.51 4.00 11
2/4/2013 3.94 4.10 3.61 3.74 33
2/1/2013 3.50 3.60 3.50 3.60 43
1/31/2013 4.50 4.50 3.53 4.15 25
1/30/2013 3.98 4.77 3.98 4.63 117
1/29/2013 3.73 4.00 3.50 4.00 95
1/28/2013 3.50 3.68 3.50 3.68 6
1/25/2013 3.73 3.73 3.58 3.59 14
1/24/2013 3.56 3.74 3.51 3.73 42
1/23/2013 3.62 3.62 3.50 3.50 5
1/22/2013 3.50 3.63 3.50 3.60 21
1/18/2013 3.46 3.49 3.44 3.48 18
1/17/2013 3.35 3.35 3.24 3.25 17
1/16/2013 3.40 3.40 3.16 3.16 3
1/15/2013 3.40 3.40 3.40 3.40 1
1/14/2013 3.67 3.67 3.39 3.50 38
1/11/2013 3.27 3.27 3.27 3.27 4
1/10/2013 3.31 3.31 3.31 3.31 5
1/9/2013 3.35 3.35 3.35 3.35 0
1/8/2013 3.59 3.59 3.35 3.35 32
1/7/2013 3.37 3.49 3.24 3.48 39
1/4/2013 3.45 3.45 3.45 3.45 0
1/3/2013 3.31 3.74 3.24 3.45 53
1/2/2013 3.48 3.89 3.48 3.48 45
12/31/2012 3.06 3.48 3.06 3.48 100
12/28/2012 3.17 3.30 3.12 3.15 53
12/27/2012 3.17 3.38 3.17 3.38 11
Marketplace
Trading Center