Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DGLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 2.11 | -0.02 | -0.94% | 2.10 | 2.15 | 2.0585 | 6,870 |
| Apr 19 2024 | 2.13 | -0.03 | -1.39% | 2.11 | 2.1699 | 2.1071 | 4,213 |
| Apr 18 2024 | 2.16 | -0.03 | -1.37% | 2.27 | 2.355 | 2.15 | 4,549 |
| Apr 17 2024 | 2.19 | -0.03 | -1.13% | 2.25 | 2.2829 | 2.17 | 1,072 |
| Apr 16 2024 | 2.215 | 0.00 | 0.23% | 2.18 | 2.27 | 2.1601 | 4,124 |
| Apr 15 2024 | 2.21 | 0.09 | 4.25% | 2.12 | 2.24 | 2.12 | 7,665 |
| Apr 12 2024 | 2.12 | -0.21 | -9.01% | 2.32 | 2.32 | 2.03 | 4,895 |
| Apr 11 2024 | 2.33 | 0.01 | 0.43% | 2.32 | 2.34 | 2.29 | 5,162 |
| Apr 10 2024 | 2.32 | -0.06 | -2.32% | 2.30 | 2.365 | 2.30 | 4,475 |
| Apr 09 2024 | 2.375 | 0.02 | 1.06% | 2.43 | 2.44 | 2.30 | 6,165 |
| Apr 08 2024 | 2.35 | -0.09 | -3.49% | 2.44 | 2.60 | 2.135 | 56,991 |
| Apr 05 2024 | 2.435 | 0.09 | 3.62% | 2.26 | 2.53 | 2.26 | 32,990 |
| Apr 04 2024 | 2.35 | 0.01 | 0.43% | 2.36 | 2.40 | 2.34 | 7,307 |
| Apr 03 2024 | 2.34 | -0.01 | -0.43% | 2.37 | 2.3934 | 2.26 | 10,226 |
| Apr 02 2024 | 2.35 | -0.14 | -5.62% | 2.49 | 2.49 | 2.32 | 15,559 |
| Apr 01 2024 | 2.49 | -0.03 | -1.19% | 2.52 | 2.52 | 2.41 | 5,472 |
| Mar 28 2024 | 2.52 | -0.05 | -1.95% | 2.57 | 2.62 | 2.52 | 8,340 |
| Mar 27 2024 | 2.57 | -0.05 | -1.91% | 2.54 | 2.62 | 2.53 | 1,098 |
| Mar 26 2024 | 2.62 | 0.05 | 2.13% | 2.56 | 2.62 | 2.50 | 4,699 |
| Mar 25 2024 | 2.5654 | 0.03 | 1.00% | 2.55 | 2.6198 | 2.54 | 3,641 |
| Mar 22 2024 | 2.54 | -0.20 | -7.30% | 2.84 | 2.84 | 2.50 | 12,824 |
| Mar 21 2024 | 2.74 | 0.09 | 3.40% | 2.61 | 2.78 | 2.5601 | 6,908 |
| Mar 20 2024 | 2.65 | -0.02 | -0.75% | 2.58 | 2.715 | 2.54 | 12,822 |
| Mar 19 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.69 | 2.67 | 1,934 |
| Mar 18 2024 | 2.67 | 0.17 | 6.80% | 2.50 | 2.72 | 2.38 | 19,908 |
| Mar 15 2024 | 2.50 | -0.02 | -0.79% | 2.45 | 2.55 | 2.41 | 9,359 |
| Mar 14 2024 | 2.52 | 0.00 | 0.00% | 2.53 | 2.53 | 2.44 | 10,252 |
| Mar 13 2024 | 2.52 | -0.10 | -3.82% | 2.60 | 2.70 | 2.52 | 13,974 |
| Mar 12 2024 | 2.62 | -0.03 | -1.13% | 2.64 | 2.89 | 2.4215 | 133,943 |
| Mar 11 2024 | 2.65 | 0.11 | 4.23% | 2.54 | 2.68 | 2.54 | 10,493 |
| Mar 08 2024 | 2.5425 | -0.05 | -1.90% | 2.52 | 2.6715 | 2.49 | 17,762 |
| Mar 07 2024 | 2.5918 | 0.25 | 10.52% | 2.40 | 2.6199 | 2.36 | 17,251 |
| Mar 06 2024 | 2.345 | 0.14 | 6.11% | 2.21 | 2.40 | 2.21 | 4,205 |
| Mar 05 2024 | 2.21 | -0.01 | -0.45% | 2.24 | 2.36 | 2.21 | 11,610 |
| Mar 04 2024 | 2.22 | -0.22 | -8.83% | 2.355 | 2.54 | 2.12 | 31,107 |
| Mar 01 2024 | 2.435 | 0.19 | 8.46% | 2.29 | 2.48 | 2.2356 | 18,679 |
| Feb 29 2024 | 2.245 | 0.26 | 12.81% | 2.04 | 2.32 | 1.99 | 42,530 |
| Feb 28 2024 | 1.99 | -0.03 | -1.24% | 2.00 | 2.045 | 1.97 | 7,130 |
| Feb 27 2024 | 2.015 | -0.04 | -1.71% | 2.11 | 2.11 | 1.99 | 7,576 |
| Feb 26 2024 | 2.05 | 0.04 | 1.98% | 1.99 | 2.05 | 1.975 | 7,858 |
| Feb 23 2024 | 2.0101 | 0.02 | 1.01% | 1.99 | 2.0444 | 1.99 | 2,658 |
| Feb 22 2024 | 1.99 | -0.10 | -4.78% | 2.06 | 2.07 | 1.9794 | 8,705 |
| Feb 21 2024 | 2.09 | 0.09 | 4.24% | 2.01 | 2.11 | 1.97 | 6,316 |
| Feb 20 2024 | 2.005 | -0.01 | -0.50% | 1.99 | 2.045 | 1.99 | 13,530 |
| Feb 16 2024 | 2.015 | 0.00 | 0.16% | 2.03 | 2.0366 | 1.98 | 9,306 |
| Feb 15 2024 | 2.0118 | -0.02 | -0.90% | 2.00 | 2.045 | 2.00 | 5,493 |
| Feb 14 2024 | 2.03 | -0.01 | -0.49% | 2.07 | 2.088 | 1.99 | 7,053 |
| Feb 13 2024 | 2.04 | -0.07 | -3.09% | 2.00 | 2.105 | 2.00 | 6,859 |
| Feb 12 2024 | 2.105 | 0.04 | 1.94% | 2.03 | 2.13 | 2.02 | 8,200 |
| Feb 09 2024 | 2.065 | -0.02 | -0.72% | 2.09 | 2.09 | 2.0115 | 2,621 |
| Feb 08 2024 | 2.08 | 0.04 | 1.96% | 2.03 | 2.10 | 1.99 | 11,774 |
| Feb 07 2024 | 2.04 | 0.04 | 2.00% | 2.11 | 2.11 | 2.00 | 5,795 |
| Feb 06 2024 | 2.00 | -0.03 | -1.57% | 2.04 | 2.0768 | 2.00 | 8,713 |
| Feb 05 2024 | 2.0319 | -0.08 | -3.93% | 2.09 | 2.12 | 2.00 | 15,215 |
| Feb 02 2024 | 2.115 | 0.10 | 4.85% | 2.12 | 2.1999 | 1.98 | 6,947 |
| Feb 01 2024 | 2.0172 | -0.11 | -5.30% | 2.06 | 2.14 | 1.98 | 8,185 |
| Jan 31 2024 | 2.13 | 0.05 | 2.65% | 1.99 | 2.1699 | 1.99 | 10,696 |
| Jan 30 2024 | 2.075 | 0.04 | 1.97% | 2.06 | 2.09 | 2.01 | 11,974 |
| Jan 29 2024 | 2.035 | 0.06 | 2.78% | 1.99 | 2.09 | 1.99 | 2,440 |
| Jan 26 2024 | 1.98 | -0.06 | -2.94% | 2.09 | 2.09 | 1.97 | 10,644 |
| Jan 25 2024 | 2.04 | 0.19 | 10.27% | 2.03 | 2.08 | 1.9128 | 40,372 |
| Jan 24 2024 | 1.85 | -0.25 | -11.90% | 2.09 | 2.1228 | 1.77 | 33,733 |
