DGLY

Digital Ally, Inc. Historical Stock Prices

$12.75
*  
0.61
4.57%
Get DGLY Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading DGLY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DGLY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.22  13.39  12.67  12.75 190,717
03/30/2015 12.82 13.43 12.3987 13.36 645,122
03/27/2015 12.68 13.0956 12.4 12.67 171,637
03/26/2015 12.75 12.94 12.35 12.66 236,128
03/25/2015 13.9 14.25 12.8601 13.02 687,062
03/24/2015 15.16 16.27 13.92 14.05 4,433,930
03/23/2015 12.19 12.75 12.03 12.57 511,094
03/20/2015 11.7 11.94 11.61 11.79 84,910
03/19/2015 11.42 11.75 11.42 11.64 51,939
03/18/2015 11.19 11.8 11.09 11.53 105,069
03/17/2015 11.27 11.44 11.1 11.37 90,949
03/16/2015 11.8 12.0224 11.3 11.46 115,821
03/13/2015 12 12.15 11.68 11.84 190,745
03/12/2015 12.51 12.59 12.25 12.34 104,544
03/11/2015 12.63 12.9199 12.36 12.43 64,776
03/10/2015 13.34 13.34 12.45 12.79 173,679
03/09/2015 13.1 13.345 13.01 13.18 127,237
03/06/2015 12.61 13.1999 12.41 12.81 225,210
03/05/2015 13.02 13.1 12.27 12.38 283,990
03/04/2015 14.29 14.29 12.91 13.18 389,111
03/03/2015 14.19 14.4 13.5501 14.22 610,564
03/02/2015 12.86 13.84 12.715 13.49 289,061
02/27/2015 13.25 13.45 12.72 12.89 195,116
02/26/2015 12.41 13.4 12.3975 13.28 346,972
02/25/2015 11.99 12.69 11.88 12.42 297,514
02/24/2015 12.64 12.65 11.6 12.05 429,127
02/23/2015 13.09 14.34 12.12 12.23 2,486,853
02/20/2015 11.5 11.7199 10.9 11.04 154,762
02/19/2015 11.25 12 11.216 11.34 504,812
02/18/2015 11.67 12.21 11.05 11.2 188,197
02/17/2015 11.8 12.35 11.58 11.6 156,702
02/13/2015 11.91 12.5 11.5 11.5 117,844
02/12/2015 12.58 12.96 11.7 11.9 192,263
02/11/2015 11.3 13.28 10.9475 12.54 873,142
02/10/2015 10.86 10.86 10.4 10.5 75,289
02/09/2015 10.53 10.8405 10.33 10.67 59,080
02/06/2015 10.68 10.7 10.26 10.53 70,410
02/05/2015 11.63 11.63 10.46 10.73 142,466
02/04/2015 10.6 11.8999 10.22 10.86 501,111
02/03/2015 10.18 10.7 10 10.27 123,703
02/02/2015 10.78 10.9857 10.06 10.27 164,865
01/30/2015 10.8955 10.949 10.4743 10.57 67,290
01/29/2015 10.45 11.1762 10.45 10.68 118,027
01/28/2015 10.7 10.93 10.5001 10.52 84,850
01/27/2015 10.87 10.87 10.44 10.58 119,729
01/26/2015 11 11.5099 10.91 10.94 83,845
01/23/2015 10.86 11.3 10.45 11.21 156,809
01/22/2015 11.7 12 10.83 11.03 227,260
01/21/2015 12.72 12.83 11.75 11.82 174,456
01/20/2015 13.66 13.66 12.1 12.82 211,876
01/16/2015 13.14 13.43 13.05 13.17 78,333
01/15/2015 13.21 14.45 12.95 13.24 487,093
01/14/2015 13.12 13.65 12.9482 13.24 78,299
01/13/2015 12.8 14.3869 12.8 13.43 373,210
01/12/2015 13.7 13.8999 12.8 12.9 191,594
01/09/2015 14.58 14.58 13.36 13.61 246,298
01/08/2015 15 15.2699 14.55 14.69 101,086
01/07/2015 14.7 15 14.5 14.81 87,539
01/06/2015 15.17 15.27 14.55 14.61 151,934
01/05/2015 15.37 15.67 14.81 15.15 118,632
01/02/2015 15.32 15.6821 15.2701 15.46 107,339
12/31/2014 15.73 15.98 15.25 15.32 213,166
12/30/2014 15.85 16.39 15.07 15.88 295,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?