DGLY

Historical Stock Prices

$10.57
*  
0.11
1.03%
Get DGLY Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/29/2014 15.77 16.7 15.6195 16.07 318,494
12/26/2014 15.71 16.88 15.4601 15.87 385,215
12/24/2014 16.15 16.25 15.01 15.62 583,650
12/23/2014 15.3 15.78 14.4 14.8 308,838
12/22/2014 15.41 16.64 14.78 15.22 698,287
12/19/2014 15.27 16.1799 14.67 15.37 699,865
12/18/2014 16.07 16.99 15.29 15.48 920,229
12/17/2014 15.6 17 15.01 15.8 1,732,529
12/16/2014 13.74 15.48 13.51 14.38 1,271,191
12/15/2014 15.37 15.48 13.99 14.04 702,905
12/12/2014 13.73 17.15 13.22 15.55 2,858,977
12/11/2014 16.69 17.58 14.02 14.21 1,231,257
12/10/2014 17.33 18.55 16.21 16.52 623,197
12/09/2014 17.19 18.62 16.75 17.81 1,072,174
12/08/2014 19.38 21.08 17.6 18.01 2,135,185
12/05/2014 21.05 23.75 19.6 19.83 4,955,540
12/04/2014 18.22 22.41 17.2 21 5,898,121
12/03/2014 18.6 20.3999 17 17.92 4,050,270
12/02/2014 14.49 18.97 14.42 18.69 8,382,749
12/01/2014 13.26 13.3999 11.803 12.87 735,479
11/28/2014 13.96 14.1599 12.81 13.36 326,734
11/26/2014 13.95 14.9 13.66 14.02 768,979
11/25/2014 13.85 14.47 12.86 13.55 1,287,874
11/24/2014 12.69 14.32 12.27 14.05 630,776
11/21/2014 12.35 12.82 11.88 12.52 309,293
11/20/2014 11.36 12.25 11.2001 12.11 217,636
11/19/2014 11.47 11.5 11.18 11.49 179,725
11/18/2014 11.75 11.95 11.28 11.5 232,199
11/17/2014 11.8 12 11.3228 11.66 223,120
11/14/2014 11.05 12.4 10.5 11.5 526,996
11/13/2014 12.7 14.33 12.7 13.22 682,316
11/12/2014 12.44 13.25 12.15 12.99 500,973
11/11/2014 12.33 12.73 11.8301 12.48 325,307
11/10/2014 12.5 12.77 12.0695 12.28 309,273
11/07/2014 11.72 12.2 11.02 12.19 357,237
11/06/2014 12.46 12.68 11.56 11.715 214,384
11/05/2014 13.3 13.3 12.2 12.41 212,449
11/04/2014 13.69 13.69 12.93 13.1 167,423
11/03/2014 14.6 14.78 13.5 13.69 291,615
10/31/2014 15.15 15.1784 14.5 14.62 142,115
10/30/2014 14.46 15.25 14.39 14.69 202,275
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?