DGLY

Digital Ally Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Digital Ally Inc DGLY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -1.17% 1.69 19:55:21
Open Price Low Price High Price Close Price Prev Close
1.68 1.67 1.94 1.70 1.71
more quote information »

DGLY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.822.101.671.897,010,110-0.13-7.14%
1 Month1.772.101.631.876,622,720-0.08-4.52%
3 Months2.602.621.511.925,298,852-0.91-35.0%
6 Months2.48663.981.512.466,085,179-0.7966-32.04%
1 Year0.85187.100.742.966,323,1080.838298.4%
3 Years2.607.100.640052.892,263,792-0.91-35.0%
5 Years4.007.230.640052.971,421,949-2.31-57.75%

DGLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 1.70 -0.01 -0.58% 1.68 1.94 1.67 9,521,065
May 07 2021 1.71 0.01 0.59% 1.70 1.755 1.69 1,198,020
May 06 2021 1.70 -0.11 -6.08% 1.79 1.80 1.69 2,143,087
May 05 2021 1.81 -0.05 -2.69% 1.88 1.90 1.79 3,534,586
May 04 2021 1.86 -0.07 -3.63% 1.851 1.95 1.79 4,149,321
May 03 2021 1.93 0.13 7.22% 1.82 2.10 1.77 24,025,538
Apr 30 2021 1.80 -0.04 -2.17% 1.79 1.84 1.78 1,866,311
Apr 29 2021 1.84 -0.01 -0.54% 1.82 1.87 1.75 2,353,029
Apr 28 2021 1.85 0.10 5.71% 1.75 1.86 1.75 3,076,369
Apr 27 2021 1.75 -0.06 -3.31% 1.83 1.8601 1.73 3,180,384
Apr 26 2021 1.81 0.08 4.62% 1.71 1.8325 1.70 4,361,820
Apr 23 2021 1.73 0.03 1.76% 1.71 1.77 1.69 5,025,785
Apr 22 2021 1.70 -0.01 -0.58% 1.73 1.77 1.68 3,402,434
Apr 21 2021 1.71 -0.23 -11.86% 1.66 1.74 1.63 6,744,913
Apr 20 2021 1.94 0.14 7.78% 1.80 1.94 1.75 22,844,253
Apr 19 2021 1.80 0.14 8.43% 1.68 1.89 1.67 12,558,515
Apr 16 2021 1.66 -0.03 -1.78% 1.71 1.72 1.65 1,813,087
Apr 15 2021 1.69 -0.05 -2.87% 1.72 1.76 1.66 2,384,361
Apr 14 2021 1.74 -0.03 -1.69% 1.74 1.80 1.72 2,222,987
Apr 13 2021 1.77 -0.26 -12.81% 1.91 1.94 1.77 6,463,153
Apr 12 2021 2.03 0.30 17.34% 1.77 2.045 1.69 19,106,455
See More Historical Prices »


Your Recent History
NASDAQ
DGLY
Digital Al..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.