Digital Ally Inc (DGLY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0032 | -0.315831030399 | 1.0132 | 1.06 | 1 | 18679 | 1.02686774 | CS |
| 4 | -0.11 | -9.82142857143 | 1.12 | 1.15 | 1 | 29204 | 1.06468298 | CS |
| 12 | -1.15 | -53.2407407407 | 2.16 | 2.2288 | 0.84165 | 1882299 | 1.33544512 | CS |
| 26 | -1.31 | -56.4655172414 | 2.32 | 3.29 | 0.84165 | 883689 | 1.34829295 | CS |
| 52 | -1.24 | -55.1111111111 | 2.25 | 3.29 | 0.84165 | 452380 | 1.36256355 | CS |
| 156 | -21.39 | -95.4910714286 | 22.4 | 32 | 0.84165 | 460561 | 13.64650006 | CS |
| 260 | -20.19 | -95.2358490566 | 21.2 | 142 | 0.84165 | 1720818 | 48.94893226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 1.0149999 | -0.02 | -1.46 | 1.01 | 1.03 | 1.002 | 9503 |
| 1728599700 | 1.03 | 0.02 | 1.72 | 1.01 | 1.04 | 1 | 12527 |
| 1728513300 | 1.0126 | -0.02 | -1.69 | 1.04 | 1.04 | 1.0124 | 4580 |
| 1728426900 | 1.03 | 0.01 | 0.49 | 1.02 | 1.0678 | 1.01 | 37602 |
| 1728340500 | 1.025 | -0.01 | -0.49 | 1.02 | 1.03 | 1.01 | 42627 |
| 1728081300 | 1.03 | 0.02 | 1.98 | 1.01 | 1.0469 | 1.01 | 20340 |
| 1727994900 | 1.01 | -0.02 | -1.94 | 1.01 | 1.03 | 1 | 28445 |
| 1727908500 | 1.03 | -0.02 | -1.44 | 1.02 | 1.06 | 1.02 | 29620 |
| 1727822100 | 1.045 | 0 | 0.48 | 1.01 | 1.0688 | 1.01 | 16511 |
| 1727735700 | 1.04 | -0 | -0.15 | 1.05 | 1.055 | 1.02 | 17173 |
| 1727476500 | 1.0416 | -0.02 | -1.74 | 1.06 | 1.07 | 1.0416 | 24681 |
| 1727390100 | 1.06 | 0.03 | 2.91 | 1.05 | 1.08 | 1.0257 | 13479 |
| 1727303700 | 1.03 | -0.05 | -4.63 | 1.09 | 1.09 | 1.0009999 | 39986 |
| 1727217300 | 1.08 | 0.03 | 2.86 | 1.05 | 1.09 | 1.05 | 28418 |
| 1727130900 | 1.05 | -0.02 | -1.87 | 1.09 | 1.1 | 1.05 | 22848 |
| 1726871700 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1 | 1.05 | 17431 |
| 1726785300 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1399999 | 1.06 | 19621 |
| 1726698900 | 1.07 | 0.01 | 0.47 | 1.06 | 1.09 | 1.05 | 44121 |
| 1726612500 | 1.065 | -0.06 | -4.91 | 1.11 | 1.1399999 | 1.0501 | 69506 |
| 1726526100 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.08 | 73534 |
| 1726266900 | 1.1299999 | -0.01 | -0.44 | 1.12 | 1.155 | 1.12 | 57694 |
| 1726180500 | 1.135 | -0.01 | -0.87 | 1.1399999 | 1.15 | 1.1 | 50951 |
| 1726094100 | 1.145 | -0.03 | -2.14 | 1.16 | 1.16 | 1.125 | 65711 |
| 1726007700 | 1.17 | 0.03 | 2.63 | 1.17 | 1.17 | 1.1 | 61991 |
| 1725921300 | 1.1399999 | 0.03 | 2.68 | 1.17 | 1.2 | 1.1 | 57949 |
| 1725662100 | 1.1102 | 0.02 | 1.85 | 1.08 | 1.1399999 | 1.08 | 53624 |
| 1725575700 | 1.09 | 0.01 | 0.46 | 1.06 | 1.1299999 | 1.06 | 239121 |
| 1725489300 | 1.085 | 0.01 | 1.40 | 1.07 | 1.1 | 1.06 | 54878 |
| 1725402900 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.055 | 55649 |
| 1725057300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.06 | 34532 |
| 1724970900 | 1.1 | -0.08 | -6.78 | 1.17 | 1.18 | 1.09 | 142949 |
| 1724884500 | 1.18 | 0 | 0.00 | 1.2 | 1.21 | 1.1503 | 164077 |
| 1724798100 | 1.18 | 0.06 | 5.36 | 1.1399999 | 1.18 | 1.12 | 75552 |
| 1724711700 | 1.12 | 0.04 | 3.70 | 1.05 | 1.15 | 1.05 | 131518 |
| 1724452500 | 1.08 | -0.04 | -3.57 | 1.09 | 1.11 | 1.05 | 113570 |
| 1724366100 | 1.12 | 0.03 | 2.75 | 1.09 | 1.12 | 1.05 | 142831 |
| 1724279700 | 1.09 | -0.05 | -4.39 | 1.16 | 1.16 | 1.06 | 200427 |
| 1724193300 | 1.1399999 | 0.05 | 4.59 | 1.05 | 1.1399999 | 1.01 | 265204 |
| 1724106900 | 1.09 | -0.38 | -25.85 | 1.35 | 1.4148 | 1.04 | 819645 |
| 1723847700 | 1.47 | 0.01 | 0.68 | 1.4 | 1.53 | 1.33 | 1029666 |
| 1723761300 | 1.46 | 0.1 | 7.35 | 1.31 | 1.53 | 1.22 | 2852943 |
| 1723674900 | 1.36 | 0.51 | 60.02 | 1.41 | 1.83 | 1.24 | 98788510 |
| 1723588500 | 0.849899 | -0.049001 | -5.45 | 0.9 | 0.94 | 0.84165 | 4326521 |
| 1723502100 | 0.8989 | -0.1111 | -11.00 | 1.02 | 1.02 | 0.89 | 75741 |
| 1723242900 | 1.01 | -0.03 | -2.42 | 1.06 | 1.0999 | 1 | 121232 |
| 1723156500 | 1.035 | -0.02 | -1.43 | 1.07 | 1.09 | 0.99 | 153692 |
| 1723070100 | 1.05 | -0.13 | -11.02 | 1.17 | 1.17 | 1.04 | 62411 |
| 1722983700 | 1.18 | 0.06 | 5.36 | 1.1399999 | 1.2 | 1.09 | 46456 |
| 1722897300 | 1.12 | -0.18 | -13.85 | 1.1399999 | 1.24 | 1.12 | 68724 |
| 1722638100 | 1.3 | -0.24 | -15.58 | 1.52 | 1.52 | 1.3 | 52529 |
| 1722551700 | 1.54 | -0.02 | -1.28 | 1.65 | 1.75 | 1.54 | 24244 |
| 1722465300 | 1.56 | -0.14 | -8.24 | 1.68 | 1.7599 | 1.53 | 64819 |
| 1722378900 | 1.7001 | -0.06 | -3.40 | 1.78 | 1.78 | 1.7 | 13241 |
| 1722292500 | 1.76 | -0.23 | -11.56 | 1.97 | 2.0377 | 1.76 | 35532 |
| 1722033300 | 1.99 | -0.05 | -2.45 | 2 | 2.05 | 1.9201 | 29271 |
| 1721946900 | 2.04 | -0.05 | -2.39 | 2.07 | 2.17 | 1.97 | 37025 |
| 1721860500 | 2.09 | -0.02 | -0.95 | 2.09 | 2.18 | 2.09 | 7978 |
| 1721774100 | 2.11 | -0.04 | -1.86 | 2.17 | 2.1898 | 2.11 | 6530 |
| 1721687700 | 2.15 | 0 | 0.00 | 2.17 | 2.1799 | 2.12 | 6498 |
| 1721428500 | 2.15 | 0.02 | 0.94 | 2.17 | 2.2288 | 2.15 | 15572 |
| 1721342100 | 2.13 | -0.25 | -10.56 | 2.41 | 2.46 | 2.1 | 31528 |
| 1721255700 | 2.3816 | 0.06 | 2.43 | 2.2599999 | 2.44 | 2.2599999 | 22575 |
| 1721169300 | 2.325 | -0.11 | -4.32 | 2.42 | 2.45 | 2.3201 | 96062 |
| 1721082900 | 2.43 | 0.26 | 11.98 | 2.37 | 2.65 | 2.3 | 160078 |
| 1720823700 | 2.17 | 0.11 | 5.34 | 2.05 | 2.2 | 2.05 | 14087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
