DGLY

Digital Ally, Inc. Historical Stock Prices

$7.01
*  
1.22
21.07%
Get DGLY Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading DGLY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.23  8  5.68  7.01 7,422,261
08/21/2014 6.23 8 5.68 7.01 7,411,071
08/20/2014 7.84 8.83 5.62 5.79 8,740,023
08/19/2014 3.72 7.09 3.72 7.08 2,771,875
08/18/2014 3.56 3.8 3.46 3.65 203,579
08/15/2014 3.3 3.46 3.27 3.35 109,692
08/14/2014 3.3 3.6 3.16 3.25 300,754
08/13/2014 3.93 4.09 3.92 4.04 60,907
08/12/2014 4.05 4.18 3.89 4.02 33,007
08/11/2014 3.72 4.23 3.67 4.03 111,157
08/08/2014 3.52 4.29 3.5199 3.83 384,783
08/07/2014 3.6 3.63 3.35 3.48 64,480
08/06/2014 3.72 3.88 3.55 3.6 50,034
08/05/2014 3.55 3.88 3.53 3.8 84,632
08/04/2014 3.95 3.95 3.5101 3.57 78,230
08/01/2014 3.95 3.99 3.63 3.71 139,473
07/31/2014 4.09 4.09 3.8 3.84 149,009
07/30/2014 4.11 4.54 4.02 4.1 198,780
07/29/2014 4.25 4.43 4.1 4.13 115,595
07/28/2014 4.39 4.63 4.28 4.39 54,542
07/25/2014 4.75 4.8399 4.21 4.45 224,015
07/24/2014 4.734 4.85 4.57 4.8 226,925
07/23/2014 4.69 5.0499 4.57 4.66 373,851
07/22/2014 4.9 4.9 4.57 4.72 199,094
07/21/2014 4.95 5.1399 4.749 4.76 369,588
07/18/2014 5.05 5.45 4.8852 5.07 313,028
07/17/2014 4.8 5.84 4.7905 5.13 1,577,654
07/16/2014 5.35 5.48 4.9 4.99 533,964
07/15/2014 5.2 6.57 5.03 5.22 1,714,129
07/14/2014 6.74 6.74 5.18 5.22 1,742,657
07/11/2014 7.79 9.28 6.14 6.15 11,773,280
07/10/2014 3.3 9.44 3.2784 7.23 6,274,392
07/09/2014 3.19 3.2499 3.11 3.1801 2,335
07/08/2014 3.202 3.3605 3.17 3.18 10,046
07/07/2014 3.3 3.4 3.15 3.23 30,095
07/03/2014 3.27 3.4 3.27 3.3 18,463
07/02/2014 3.2 3.29 3.16 3.26 10,950
07/01/2014 3.1601 3.2486 3.1 3.14 7,572
06/30/2014 3.32 3.38 3.08 3.11 45,953
06/27/2014 3.17 3.4 3.14 3.3 8,695
06/26/2014 3.36 3.36 3.2 3.24 4,135
06/25/2014 3.15 3.37 3.15 3.36 6,374
06/24/2014 3.28 3.33 3.1301 3.1486 41,918
06/23/2014 3.43 3.55 3.25 3.26 15,417
06/20/2014 3.35 3.495 3.33 3.37 32,097
06/19/2014 3.45 3.56 3.31 3.36 23,197
06/18/2014 3.59 3.68 3.3 3.3 31,270
06/17/2014 3.5 3.62 3.41 3.55 8,640
06/16/2014 3.3 3.5 3.3 3.43 23,578
06/13/2014 3.6 3.79 3.3 3.34 56,882
06/12/2014 3.3 3.61 3.3 3.51 50,986
06/11/2014 3.38 3.41 3.25 3.38 37,770
06/10/2014 3.41 3.67 3.03 3.25 219,577
06/09/2014 3.9 4.1 3.5607 3.61 34,240
06/06/2014 3.8 4.4199 3.79 3.95 30,164
06/05/2014 4.6 4.7299 3.8 3.817 65,543
06/04/2014 4.8501 4.91 4.54 4.5403 3,125
06/03/2014 4.85 4.87 4.85 4.87 602
06/02/2014 4.9899 4.99 4.9899 4.99 1,277
05/30/2014 5.0201 5.1599 5 5.04 3,942
05/29/2014 4.56 5.67 4.56 5.02 28,371
05/28/2014 4.22 4.692 4.22 4.61 1,020
05/27/2014 4.22 4.42 4.22 4.28 9,333
05/23/2014 4.4799 4.4799 4.25 4.25 11,463
05/22/2014 4.12 4.27 4.0862 4.26 3,244
05/21/2014 4.27 4.27 4.09 4.1 3,232
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?