DGLY

Digital Ally, Inc. Historical Stock Prices

$4.11
*  
0.02
0.48%
Get DGLY Alerts
*Delayed - data as of Jul. 30, 2014 9:30 ET  -  Find a broker to begin trading DGLY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DGLY Real Time
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
9:30  4.11  4.11  4.11  4.11 400
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
05/20/2014 4.19 4.3899 4.16 4.21 12,471
05/19/2014 4.0401 4.339 4.0401 4.2 2,362
05/16/2014 4.371 4.45 4.14 4.24 7,834
05/15/2014 4.42 4.52 4.4 4.43 1,100
05/14/2014 4.31 4.55 4.31 4.54 6,228
05/13/2014 4.26 4.42 4.25 4.27 4,767
05/12/2014 4.54 4.54 4.091 4.16 7,940
05/09/2014 4.16 4.55 4.16 4.24 9,433
05/08/2014 4.71 4.79 4 4.05 121,270
05/07/2014 5.08 5.08 4.42 4.79 20,244
05/06/2014 4.6792 4.75 4.6792 4.69 1,092
05/05/2014 4.65 4.86 4.64 4.75 4,101
05/02/2014 4.87 4.87 4.58 4.66 7,056
05/01/2014 4.781 5.09 4.6801 4.9 12,562
04/30/2014 4.9799 4.9799 4.6 4.65 15,590
04/29/2014 4.79 5.4228 4.71 4.82 22,190
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?