DGLY

Digital Ally, Inc. Historical Stock Prices

$15.8
*  
1.42
9.87%
Get DGLY Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading DGLY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DGLY Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.87  17  15.01  15.80 1,732,755
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
10/29/2014 14.48 14.79 14.17 14.4 148,709
10/28/2014 15.23 15.23 13.7556 14.41 357,443
10/27/2014 15.55 16.05 14.78 15.28 646,668
10/24/2014 13.4 15.56 13.34 14.49 772,298
10/23/2014 13.46 13.645 12.9625 13.41 219,927
10/22/2014 13.13 13.8 12.83 13.41 278,322
10/21/2014 12.99 14.16 12.82 12.99 523,029
10/20/2014 12.51 13.71 11.626 13.14 598,781
10/17/2014 11.31 13.59 11.2501 12.5 1,153,608
10/16/2014 10.07 11.94 9.849 11.49 336,006
10/15/2014 10.71 10.76 9.87 10.55 338,910
10/14/2014 10.5 12.84 10.091 11.17 972,703
10/13/2014 11.9 11.9899 10.4 10.41 440,094
10/10/2014 13.41 13.4775 11.83 11.95 357,833
10/09/2014 14.27 15 13.2501 13.41 454,737
10/08/2014 14.55 14.74 13.0001 13.72 426,146
10/07/2014 14.55 15.32 14.2 14.8 413,039
10/06/2014 15.12 17.38 14.23 14.55 2,052,386
10/03/2014 14.55 14.99 14 14 272,867
10/02/2014 15.09 15.24 13.93 14.55 420,126
10/01/2014 15.53 15.73 14.5 15.09 520,248
09/30/2014 16.41 17.82 15.75 16.02 562,995
09/29/2014 16.55 17.3 16.05 16.79 789,114
09/26/2014 17.88 20.2 17.288 17.63 3,662,912
09/25/2014 16.16 16.26 15.07 15.08 435,691
09/24/2014 16.32 17.478 16.24 16.24 571,903
09/23/2014 16.13 18.1875 16.1 16.53 929,611
09/22/2014 16.31 16.8499 16.07 16.52 524,203
09/19/2014 17.55 18.4199 16.55 16.74 1,045,823
09/18/2014 18.48 19.38 17.62 17.99 835,081
09/17/2014 18.92 19.5 18.255 18.8 669,397
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?