DGLY

Digital Ally, Inc. Historical Stock Prices

$7.33
*  
0.09
1.24%
Get DGLY Alerts
*Delayed - data as of Sep. 3, 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 02-JUN-2015 TO 02-SEP-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  7.21  7.65  7.16  7.33 66,993
09/02/2015 7.17 7.5 7 7.24 251,291
09/01/2015 8.08 8.23 7.81 7.87 95,902
08/31/2015 8.25 8.54 8.25 8.34 82,420
08/28/2015 7.97 8.46 7.97 8.33 130,191
08/27/2015 8.5 8.5 7.7551 8.11 238,149
08/26/2015 7.8 8.34 7.6 8.14 612,731
08/25/2015 6.39 8.0999 6.26 7.46 542,290
08/24/2015 6.02 6.74 4.6 6.11 418,087
08/21/2015 7 7.05 6.5 6.75 351,792
08/20/2015 7.4 7.4 7.06 7.26 191,384
08/19/2015 7.52 7.66 7.32 7.36 80,689
08/18/2015 7.6 7.75 7.21 7.51 259,475
08/17/2015 8 8.06 7.62 7.78 135,831
08/14/2015 7.94 7.99 7.71 7.9 94,659
08/13/2015 7.83 7.95 7.49 7.89 111,604
08/12/2015 7.84 8.1 7.4 7.9 253,563
08/11/2015 7.79 8.41 7.51 7.99 257,586
08/10/2015 8.2 8.24 6.99 8 820,805
08/07/2015 9.1 9.15 8.05 8.15 543,971
08/06/2015 9.88 9.88 9.11 9.28 291,746
08/05/2015 10.25 10.27 9.81 9.93 186,670
08/04/2015 10.25 10.39 9.88 10.19 274,610
08/03/2015 11.08 11.08 9.72 9.8 291,128
07/31/2015 11.27 11.5 10.57 11.03 277,095
07/30/2015 11.11 11.67 10.9 11.25 371,350
07/29/2015 11.21 11.21 10.325 10.98 239,667
07/28/2015 10.84 10.85 10.15 10.6 269,983
07/27/2015 10.83 10.8615 10.355 10.8 176,488
07/24/2015 11.47 11.7316 10.75 11.06 173,231
07/23/2015 11.71 13 11.1 11.27 681,464
07/22/2015 12.04 12.1899 11.38 11.73 180,175
07/21/2015 12.29 12.37 12.08 12.19 89,626
07/20/2015 12.84 12.85 12.02 12.08 198,731
07/17/2015 13.4 13.4 12.545 12.85 226,979
07/16/2015 13.2 13.51 13.0955 13.51 108,094
07/15/2015 13.21 13.38 12.7 13.15 197,448
07/14/2015 13.51 13.51 13.1007 13.24 134,498
07/13/2015 13.22 13.551 13.194 13.45 44,097
07/10/2015 13.37 13.37 13.07 13.19 44,134
07/09/2015 13.27 13.38 13.05 13.21 97,996
07/08/2015 13.2 13.54 13 13.06 64,961
07/07/2015 13.55 13.621 13.09 13.26 135,567
07/06/2015 13.14 13.5499 12.9 13.44 135,897
07/02/2015 13.8 13.92 13.25 13.33 108,616
07/01/2015 14 14.2 13.66 13.82 58,165
06/30/2015 13.94 13.9599 13.7 13.84 60,279
06/29/2015 14.06 14.2 13.66 13.73 171,889
06/26/2015 14.07 14.34 13.96 14.26 106,394
06/25/2015 14.22 14.22 13.97 14.01 70,879
06/24/2015 14.27 14.331 14.02 14.11 88,196
06/23/2015 14.56 14.6399 14.01 14.33 135,555
06/22/2015 14.75 14.75 13.9624 14.44 146,195
06/19/2015 14.81 14.96 14.37 14.43 174,222
06/18/2015 14.75 15.36 14.52 14.84 961,423
06/17/2015 13.84 13.98 13.52 13.56 54,234
06/16/2015 13.87 14.12 13.65 13.72 63,628
06/15/2015 13.73 14.27 13.26 14.01 251,024
06/12/2015 14.31 14.31 13.66 13.72 103,222
06/11/2015 13.59 14.15 13.532 14.12 205,274
06/10/2015 13.05 13.85 13 13.41 192,761
06/09/2015 13.1 13.2229 12.811 13.11 159,677
06/08/2015 13.44 13.69 12.85 13.16 263,707
06/05/2015 13.7 13.712 13.345 13.44 254,823
06/04/2015 14.2 14.33 13.75 13.87 211,072
06/03/2015 14.6 14.85 14.13 14.2 205,149
06/02/2015 14.54 14.832 14.4334 14.55 122,478
*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?