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 | -0.0545 | -24.7727272727 | 0.22 | 0.255 | 0.165 | 6543854 | 0.21630718 | CS |
| 4 | -0.2525 | -60.4066985646 | 0.418 | 0.44 | 0.165 | 2111494 | 0.22876195 | CS |
| 12 | -0.4145 | -71.4655172414 | 0.58 | 0.98 | 0.165 | 1023231 | 0.34111062 | CS |
| 26 | -0.8545 | -83.7745098039 | 1.02 | 1.83 | 0.165 | 1366695 | 0.99928253 | CS |
| 52 | -1.8645 | -91.8472906404 | 2.03 | 3.29 | 0.165 | 693565 | 1.01638433 | CS |
| 156 | -21.8345 | -99.2477272727 | 22 | 24.4 | 0.165 | 368628 | 5.56000943 | CS |
| 260 | -24.6345 | -99.3326612903 | 24.8 | 142 | 0.165 | 1750496 | 48.06858478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.1736 | -0.0525 | -23.22 | 0.1804 | 0.1845 | 0.165 | 2474961 |
| 1738884900 | 0.2261 | 0.0141 | 6.65 | 0.226 | 0.255 | 0.198 | 21045911 |
| 1738798500 | 0.212 | 0.0077 | 3.77 | 0.2029 | 0.235299 | 0.1902 | 6127588 |
| 1738712100 | 0.2043 | 0.0163 | 8.67 | 0.186 | 0.2082 | 0.1761 | 899283 |
| 1738625700 | 0.188 | -0.0294 | -13.52 | 0.2099 | 0.22 | 0.1815 | 1908206 |
| 1738366500 | 0.2174 | -0.0166 | -7.09 | 0.2301 | 0.24 | 0.2049999 | 1210990 |
| 1738280100 | 0.234 | -0.006 | -2.50 | 0.2402 | 0.25 | 0.2285 | 375030 |
| 1738193700 | 0.24 | -0.056 | -18.92 | 0.29 | 0.2999 | 0.23 | 793347 |
| 1738107300 | 0.296 | -0.0095 | -3.11 | 0.319 | 0.319 | 0.2812 | 297856 |
| 1738020900 | 0.3055 | -0.049 | -13.82 | 0.3303 | 0.3444999 | 0.29 | 846416 |
| 1737761700 | 0.3545 | -0.0487 | -12.08 | 0.37 | 0.38 | 0.342 | 312797 |
| 1737675300 | 0.4032 | 0 | 0.00 | 0.4032 | 0.4032 | 0.4032 | 0 |
| 1737588900 | 0.4032 | -0.0218 | -5.13 | 0.42 | 0.425 | 0.4 | 112227 |
| 1737502500 | 0.425 | -0.0063 | -1.46 | 0.4202 | 0.4305 | 0.4109999 | 188214 |
| 1737156900 | 0.4313 | -0.008099 | -1.84 | 0.44 | 0.44 | 0.4205 | 112729 |
| 1737070500 | 0.439399 | 0.016399 | 3.88 | 0.425 | 0.44 | 0.4175 | 170711 |
| 1736984100 | 0.423 | 0.0055 | 1.32 | 0.4072 | 0.43 | 0.395 | 149712 |
| 1736897700 | 0.4175 | -0.0115 | -2.68 | 0.4099999 | 0.428999 | 0.3825 | 275414 |
| 1736811300 | 0.429 | -0.001 | -0.23 | 0.418 | 0.435051 | 0.38 | 447807 |
| 1736552100 | 0.43 | 0.0299 | 7.47 | 0.4153 | 0.448 | 0.3751 | 623703 |
| 1736379300 | 0.4001 | -0.0501 | -11.13 | 0.45 | 0.4532 | 0.3962 | 717065 |
| 1736292900 | 0.4502 | 0.0002 | 0.04 | 0.465 | 0.465 | 0.44 | 503069 |
| 1736206500 | 0.45 | -0.1527 | -25.34 | 0.489949 | 0.5119 | 0.4315 | 3283839 |
| 1735947300 | 0.6027 | 0.0928 | 18.20 | 0.505588 | 0.66 | 0.5001 | 1576198 |
| 1735860900 | 0.5099 | -0.0154 | -2.93 | 0.535 | 0.54 | 0.5 | 364518 |
| 1735688100 | 0.5253 | 0.0092 | 1.78 | 0.52 | 0.5668 | 0.5 | 994106 |
| 1735601700 | 0.5161 | -0.0119 | -2.25 | 0.53 | 0.53 | 0.498 | 222606 |
| 1735342500 | 0.528 | -0.002 | -0.38 | 0.532 | 0.55 | 0.5001 | 144411 |
| 1735256100 | 0.53 | -0.0082 | -1.52 | 0.5225 | 0.53 | 0.501 | 104383 |
| 1735077840 | 0.5382 | 0.0332 | 6.57 | 0.511 | 0.5382 | 0.51 | 185251 |
| 1734996900 | 0.505 | 0.025 | 5.21 | 0.482 | 0.518 | 0.482 | 190004 |
| 1734737700 | 0.48 | -0.0502 | -9.47 | 0.516 | 0.5479 | 0.48 | 87125 |
| 1734651300 | 0.5302 | -0.0308 | -5.49 | 0.59 | 0.59 | 0.52 | 89342 |
| 1734564900 | 0.561 | -0.041 | -6.81 | 0.63 | 0.63 | 0.5566 | 79276 |
| 1734478500 | 0.602 | -0.118 | -16.39 | 0.72 | 0.78 | 0.506 | 801403 |
| 1734392100 | 0.72 | -0.0043 | -0.59 | 0.747499 | 0.75 | 0.7 | 52838 |
| 1734132900 | 0.7243 | -0.0097 | -1.32 | 0.734 | 0.8 | 0.7243 | 22617 |
| 1734046500 | 0.734 | -0.0378 | -4.90 | 0.7718 | 0.8 | 0.725 | 46034 |
| 1733960100 | 0.7718 | -0.0282 | -3.53 | 0.76 | 0.8 | 0.7502 | 20988 |
| 1733873700 | 0.8 | -0.03 | -3.61 | 0.849 | 0.849 | 0.74 | 24503 |
| 1733787300 | 0.83 | -0.01 | -1.19 | 0.8200499 | 0.87 | 0.8161 | 47557 |
| 1733528100 | 0.84 | 0.104 | 14.13 | 0.76 | 0.84 | 0.7401 | 52598 |
| 1733441700 | 0.736 | 0.022 | 3.08 | 0.735 | 0.7691 | 0.704 | 34409 |
| 1733355300 | 0.714 | -0.055 | -7.15 | 0.7000999 | 0.7999 | 0.68 | 72480 |
| 1733268900 | 0.769 | -0.005 | -0.65 | 0.758 | 0.7999 | 0.717 | 8745 |
| 1733182500 | 0.774 | -0.006 | -0.77 | 0.7702 | 0.802 | 0.6999 | 98845 |
| 1732917840 | 0.78 | -0.023 | -2.86 | 0.791 | 0.869597 | 0.76 | 52947 |
| 1732750500 | 0.803 | -0.0268 | -3.23 | 0.803 | 0.8693 | 0.8 | 46971 |
| 1732664100 | 0.8298 | -0.0122 | -1.45 | 0.887 | 0.887 | 0.8 | 68067 |
| 1732577700 | 0.842 | 0.0210001 | 2.56 | 0.8663 | 0.9019 | 0.7999 | 103394 |
| 1732318500 | 0.8209999 | -0.145 | -15.01 | 0.95 | 0.9521 | 0.781 | 299193 |
| 1732232100 | 0.966 | 0.236 | 32.33 | 0.784 | 0.98 | 0.750001 | 821312 |
| 1732145700 | 0.73 | 0.151 | 26.08 | 0.5699999 | 0.764 | 0.5699999 | 883296 |
| 1732059300 | 0.579 | 0.0189 | 3.37 | 0.5997 | 0.8704 | 0.56 | 4659717 |
| 1731972900 | 0.5601 | -0.0149 | -2.59 | 0.5899 | 0.5935 | 0.5601 | 52198 |
| 1731713700 | 0.575 | -0.107 | -15.69 | 0.676 | 0.676 | 0.56 | 158967 |
| 1731627300 | 0.682 | -0.038 | -5.28 | 0.7201 | 0.75 | 0.6747 | 65790 |
| 1731540900 | 0.72 | -0.0325 | -4.32 | 0.77 | 0.77 | 0.702 | 101547 |
| 1731454500 | 0.7524999 | -0.0475 | -5.94 | 0.78 | 0.8016 | 0.74 | 69792 |
| 1731368100 | 0.8 | -0.01 | -1.23 | 0.851 | 0.851 | 0.75 | 123287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
