Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Digital Ally, Inc. - Common Stock (NQ:DGLY)

2.360 -0.020 (-0.84%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.250 2.480 2.250 2.380 154,892 +0.15(+6.73%)
Jun 27, 2025 2.240 2.320 2.160 2.230 128,622 -0.05(-2.19%)
Jun 26, 2025 2.280 2.320 2.170 2.280 135,609 -0.04(-1.72%)
Jun 25, 2025 2.260 2.330 2.230 2.320 85,224 +0.05(+2.20%)
Jun 24, 2025 2.380 2.430 2.210 2.270 187,811 -0.13(-5.42%)
Jun 23, 2025 2.380 2.480 2.320 2.400 142,254 -0.01(-0.41%)
Jun 20, 2025 2.590 2.590 2.350 2.410 88,233 -0.09(-3.60%)
Jun 18, 2025 2.350 2.550 2.350 2.500 161,180 +0.12(+5.04%)
Jun 17, 2025 2.440 2.508 2.330 2.380 172,031 -0.09(-3.64%)
Jun 16, 2025 2.580 2.730 2.430 2.470 190,610 -0.09(-3.52%)
Jun 13, 2025 2.750 2.780 2.540 2.560 213,326 -0.29(-10.02%)
Jun 12, 2025 2.840 2.913 2.650 2.845 189,554 -0.09(-3.23%)
Jun 11, 2025 3.080 3.150 2.810 2.940 399,288 -0.29(-8.98%)
Jun 10, 2025 3.040 3.550 2.970 3.230 1,279,410 +0.22(+7.31%)
Jun 09, 2025 2.730 3.090 2.550 3.010 3,635,577 +0.54(+21.86%)
Jun 06, 2025 2.260 2.560 2.210 2.470 255,110 +0.21(+9.29%)
Jun 05, 2025 2.420 2.480 2.260 2.260 269,607 -0.20(-8.13%)
Jun 04, 2025 2.520 2.565 2.307 2.460 342,398 -0.10(-3.91%)
Jun 03, 2025 2.410 2.730 2.230 2.560 439,079 +0.16(+6.67%)
Jun 02, 2025 2.520 2.520 2.250 2.400 380,978 -0.10(-4.00%)
May 30, 2025 2.600 2.780 2.410 2.500 509,620 -0.02(-0.79%)
May 29, 2025 3.170 3.284 2.350 2.520 1,253,222 -0.77(-23.40%)
May 28, 2025 4.120 5.269 3.020 3.290 3,843,052 -0.86(-20.72%)
May 27, 2025 2.740 4.200 2.740 4.150 9,027,954 +1.65(+66.00%)
May 23, 2025 2.010 2.560 1.930 2.500 2,276,190 -0.05(-1.96%)
May 22, 2025 3.190 3.190 2.500 2.550 446,642 -0.45(-15.00%)
May 21, 2025 3.000 3.200 2.690 3.000 2,630,240 -0.60(-16.67%)
May 20, 2025 3.780 3.850 3.200 3.600 609,721 -0.20(-5.26%)
May 19, 2025 3.940 4.090 3.700 3.800 261,775 -0.20(-5.00%)
May 16, 2025 3.700 4.370 3.640 4.000 468,153 -0.06(-1.48%)
May 15, 2025 4.260 4.400 3.750 4.060 392,055 -0.14(-3.33%)
May 14, 2025 4.750 4.750 4.040 4.200 1,204,722 +0.21(+5.26%)
May 13, 2025 3.660 4.380 3.420 3.990 536,730 +0.39(+10.83%)
May 12, 2025 4.520 4.870 3.230 3.600 739,506 -0.67(-15.69%)
May 09, 2025 4.580 5.250 4.000 4.270 1,038,017 -1.75(-29.07%)
May 08, 2025 6.970 7.490 5.500 6.020 3,889,854 +1.12(+22.86%)
May 07, 2025 14.51 15.61 4.010 4.900 2,114,878 -47.10(-90.58%)
May 06, 2025 60.00 60.00 51.80 52.00 15,883 -11.80(-18.50%)
May 05, 2025 56.40 66.00 55.00 63.80 66,717 -3.20(-4.78%)
May 02, 2025 67.00 72.00 64.00 67.00 50,560 -0.60(-0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.