DGLY

Historical Stock Prices

$15.19
*  
1.20
8.58%
Get DGLY Alerts
*Delayed - data as of May 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
05/01/2015 14.12 15.44 14 15.19 1,281,761
04/30/2015 14.55 14.8 13.881 13.99 543,342
04/29/2015 13.9 14.95 13.39 14.08 950,613
04/28/2015 14.27 14.55 13.25 14.09 1,571,683
04/27/2015 13.98 13.98 12.78 13.21 333,821
04/24/2015 13.56 14.2 13.5 13.88 548,319
04/23/2015 13.05 13.5 13 13.49 301,687
04/22/2015 12.99 13.21 12.87 13.13 103,023
04/21/2015 13.23 13.4 12.95 13.05 192,815
04/20/2015 13.27 13.52 13.09 13.23 274,835
04/17/2015 14.23 14.3375 13.01 13.29 626,898
04/16/2015 13.55 14.43 13.55 13.76 428,989
04/15/2015 13.9 14.09 13.5401 13.76 409,533
04/14/2015 14.78 14.97 13.55 13.77 476,463
04/13/2015 14.65 15.63 14.31 14.43 428,404
04/10/2015 15.66 15.66 14.27 14.47 739,328
04/09/2015 14.79 16 14.34 15.77 2,114,838
04/08/2015 13.12 14.49 12.8 14 1,344,187
04/07/2015 12.75 12.8 12.52 12.6 144,954
04/06/2015 12.47 12.92 12.45 12.66 427,794
04/02/2015 12.38 13.84 12.38 13.68 1,035,781
04/01/2015 12.67 12.78 12.13 12.42 198,340
03/31/2015 13.22 13.39 12.67 12.75 191,417
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
*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?