Quantcast
DGLY

Digital Ally, Inc. Common Stock Historical Stock Prices

$2.549
*  
0.099
4.04%
Get DGLY Alerts
*Delayed - data as of Aug. 13, 2018  -  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 13-MAY-2018 TO 13-AUG-2018

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 2.45 2.55 2.45 2.549 25,717
08/13/2018 2.45 2.55 2.45 2.549 25,717
08/10/2018 2.45 2.499 2.4 2.45 11,611
08/09/2018 2.6 2.6 2.45 2.5 14,741
08/08/2018 2.55 2.6 2.5 2.6 32,190
08/07/2018 2.6 2.6 2.55 2.55 22,766
08/06/2018 2.5 2.6 2.5 2.6 17,786
08/03/2018 2.5 2.6 2.4623 2.5 8,445
08/02/2018 2.535 2.6 2.45 2.5 14,699
08/01/2018 2.6 2.6247 2.5 2.506 33,658
07/31/2018 2.55 2.6 2.45 2.55 16,450
07/30/2018 2.65 2.65 2.45 2.55 32,650
07/27/2018 2.55 2.75 2.401 2.55 55,189
07/26/2018 2.35 2.6 2.35 2.525 118,865
07/25/2018 2.35 2.55 2.35 2.45 74,361
07/24/2018 2.3998 2.4501 2.3 2.35 27,629
07/23/2018 2.6 2.6 2.35 2.45 29,374
07/20/2018 2.7 2.75 2.5 2.6 271,626
07/19/2018 2.342 2.9 2.25 2.55 400,748
07/18/2018 2.25 2.35 2.25 2.35 18,985
07/17/2018 2.25 2.3 2.2 2.25 20,849
07/16/2018 2.3 2.35 2.2457 2.25 17,555
07/13/2018 2.3 2.35 2.25 2.325 10,513
07/12/2018 2.3002 2.35 2.2 2.3413 11,931
07/11/2018 2.45 2.45 2.25 2.2749 34,078
07/10/2018 2.333 2.3884 2.3 2.35 22,476
07/09/2018 2.25 2.4999 2.2 2.35 85,307
07/06/2018 2.15 2.3 2.1 2.25 20,865
07/05/2018 2.25 2.35 2.15 2.2 43,482
07/03/2018 2.1 2.15 2.1 2.125 14,875
07/02/2018 2.35 2.35 2.1 2.1 36,963
06/29/2018 2.3 2.35 2.3 2.35 11,102
06/28/2018 2.3 2.35 2.3 2.35 23,249
06/27/2018 2.3 2.5 2.3 2.35 19,810
06/26/2018 2.55 2.55 2.35 2.35 37,396
06/25/2018 2.5 2.55 2.5 2.55 15,420
06/22/2018 2.5 2.6 2.5 2.5 12,989
06/21/2018 2.501 2.55 2.5 2.5484 4,789
06/20/2018 2.522 2.55 2.5 2.5 9,067
06/19/2018 2.599 2.6 2.5 2.5 31,780
06/18/2018 2.6 2.695 2.5 2.5247 36,634
06/15/2018 2.55 2.6 2.55 2.6 20,645
06/14/2018 2.55 2.65 2.5 2.575 32,316
06/13/2018 2.5 2.55 2.5 2.5 16,814
06/12/2018 2.55 2.55 2.5 2.5 8,365
06/11/2018 2.521 2.55 2.5 2.5 24,397
06/08/2018 2.6 2.6 2.5 2.5 12,920
06/07/2018 2.55 2.647 2.5 2.55 19,489
06/06/2018 2.6 2.6362 2.5 2.5 45,089
06/05/2018 2.75 2.858 2.55 2.6 96,504
06/04/2018 2.8 2.95 2.65 2.7 179,266
06/01/2018 2.6 2.6501 2.55 2.65 55,611
05/31/2018 2.5 2.65 2.5 2.6064 69,071
05/30/2018 2.6 2.6 2.5 2.5 47,442
05/29/2018 2.6 2.6 2.5 2.6 11,557
05/25/2018 2.55 2.65 2.5 2.6 34,987
05/24/2018 2.5 2.65 2.5 2.55 28,687
05/23/2018 2.6 2.65 2.55 2.55 35,641
05/22/2018 2.6 2.65 2.55 2.6 19,625
05/21/2018 2.7 2.75 2.65 2.65 25,957
05/18/2018 2.6 2.7 2.55 2.7 31,522
05/17/2018 2.5 2.65 2.5 2.55 20,564
05/16/2018 2.66 2.66 2.5 2.5 16,788
05/15/2018 2.6 2.6 2.45 2.45 47,335
05/14/2018 2.85 2.95 2.5045 2.7 228,156
*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?

Smart Portfolio