NasdaqCM - Delayed Quote USD

Digital Ally, Inc. (DGLY)

2.1300 -0.0550 (-2.52%)
At close: April 19 at 4:00 PM EDT
2.1000 -0.03 (-1.41%)
After hours: April 19 at 6:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.1500 2.1700 2.1100 2.1300 2.1300 3,900
Apr 18, 2024 2.3600 2.3600 2.1500 2.1600 2.1600 4,500
Apr 17, 2024 2.2800 2.2800 2.1700 2.1900 2.1900 1,100
Apr 16, 2024 2.2100 2.2700 2.1600 2.2200 2.2200 4,100
Apr 15, 2024 2.1600 2.2400 2.1200 2.2100 2.2100 7,700
Apr 12, 2024 2.3200 2.3200 2.0800 2.1200 2.1200 4,900
Apr 11, 2024 2.3300 2.3400 2.2900 2.3300 2.3300 5,200
Apr 10, 2024 2.3000 2.3700 2.3000 2.3200 2.3200 4,400
Apr 9, 2024 2.4200 2.4400 2.3000 2.3800 2.3800 6,200
Apr 8, 2024 2.4400 2.6000 2.1300 2.3500 2.3500 57,000
Apr 5, 2024 2.2900 2.5300 2.2900 2.4400 2.4400 33,100
Apr 4, 2024 2.3400 2.4000 2.3400 2.3500 2.3500 7,300
Apr 3, 2024 2.3500 2.3900 2.2600 2.3400 2.3400 10,200
Apr 2, 2024 2.4900 2.4900 2.3200 2.3500 2.3500 15,600
Apr 1, 2024 2.5200 2.5200 2.4100 2.4900 2.4900 5,500
Mar 28, 2024 2.5700 2.6200 2.5200 2.5200 2.5200 8,300
Mar 27, 2024 2.5300 2.5800 2.5300 2.5700 2.5700 1,100
Mar 26, 2024 2.5600 2.6200 2.5000 2.6200 2.6200 4,700
Mar 25, 2024 2.5500 2.6200 2.5400 2.5700 2.5700 3,600
Mar 22, 2024 2.8400 2.8400 2.5000 2.5400 2.5400 12,800
Mar 21, 2024 2.7400 2.7800 2.5600 2.7400 2.7400 6,900
Mar 20, 2024 2.5800 2.7200 2.5800 2.6500 2.6500 12,800
Mar 19, 2024 2.6900 2.6900 2.6700 2.6700 2.6700 1,900
Mar 18, 2024 2.5000 2.7200 2.5000 2.6700 2.6700 19,900
Mar 15, 2024 2.5000 2.5500 2.4100 2.5000 2.5000 9,400
Mar 14, 2024 2.4700 2.5200 2.4400 2.5200 2.5200 10,300
Mar 13, 2024 2.6000 2.7000 2.5200 2.5200 2.5200 14,000
Mar 12, 2024 2.6400 2.8900 2.4200 2.6200 2.6200 134,200
Mar 11, 2024 2.5400 2.6800 2.5400 2.6500 2.6500 11,000
Mar 8, 2024 2.6700 2.6700 2.4900 2.5400 2.5400 17,800
Mar 7, 2024 2.4000 2.6200 2.3600 2.5900 2.5900 17,300
Mar 6, 2024 2.2800 2.4000 2.2700 2.3500 2.3500 4,200
Mar 5, 2024 2.3600 2.3600 2.2100 2.2100 2.2100 11,600
Mar 4, 2024 2.3600 2.5400 2.1200 2.2200 2.2200 31,000
Mar 1, 2024 2.2400 2.4800 2.2400 2.4400 2.4400 18,700
Feb 29, 2024 2.0000 2.3200 1.9900 2.2500 2.2500 42,500
Feb 28, 2024 2.0000 2.0500 1.9700 1.9900 1.9900 7,100
Feb 27, 2024 2.1100 2.1100 1.9900 2.0200 2.0200 7,600
Feb 26, 2024 1.9900 2.0500 1.9800 2.0500 2.0500 7,900
Feb 23, 2024 2.0400 2.0400 1.9900 2.0100 2.0100 2,700
Feb 22, 2024 1.9800 2.0700 1.9800 1.9900 1.9900 8,700
Feb 21, 2024 2.1000 2.1100 1.9700 2.0900 2.0900 6,300
Feb 20, 2024 1.9900 2.0500 1.9900 2.0100 2.0100 13,500
Feb 16, 2024 2.0300 2.0400 1.9800 2.0200 2.0200 9,300
Feb 15, 2024 2.0000 2.0500 2.0000 2.0100 2.0100 5,500
Feb 14, 2024 2.0400 2.0900 1.9900 2.0300 2.0300 7,100
Feb 13, 2024 2.0000 2.1100 2.0000 2.0400 2.0400 6,900
Feb 12, 2024 2.0500 2.1300 2.0200 2.1100 2.1100 8,200
Feb 9, 2024 2.0400 2.0700 2.0100 2.0700 2.0700 2,600
Feb 8, 2024 2.0200 2.1000 1.9900 2.0800 2.0800 11,800
Feb 7, 2024 2.1100 2.1100 2.0000 2.0400 2.0400 5,800
Feb 6, 2024 2.0800 2.0800 2.0000 2.0000 2.0000 8,700
Feb 5, 2024 2.0900 2.1200 2.0000 2.0300 2.0300 15,200
Feb 2, 2024 2.1200 2.2000 1.9800 2.1200 2.1200 6,900
Feb 1, 2024 2.0600 2.1400 1.9800 2.0200 2.0200 8,200
Jan 31, 2024 1.9900 2.1700 1.9900 2.1300 2.1300 10,700
Jan 30, 2024 2.0600 2.0900 2.0100 2.0800 2.0800 12,000
Jan 29, 2024 1.9900 2.0900 1.9900 2.0400 2.0400 2,400
Jan 26, 2024 2.0900 2.0900 1.9700 1.9800 1.9800 10,600
Jan 25, 2024 2.0300 2.0800 1.9100 2.0400 2.0400 40,400
Jan 24, 2024 2.1200 2.1200 1.7700 1.8500 1.8500 33,700
Jan 23, 2024 2.0300 2.1300 2.0300 2.1000 2.1000 11,400
Jan 22, 2024 2.1000 2.1400 2.0100 2.0700 2.0700 14,000
Jan 19, 2024 2.0700 2.1100 2.0500 2.1100 2.1100 2,900
Jan 18, 2024 2.1000 2.1700 2.0200 2.0500 2.0500 9,100
Jan 17, 2024 2.0700 2.0700 2.0000 2.0300 2.0300 2,400
Jan 16, 2024 2.0200 2.0700 1.9800 1.9800 1.9800 10,200
Jan 12, 2024 2.2000 2.2000 2.0100 2.0800 2.0800 7,000
Jan 11, 2024 2.1100 2.2000 2.0700 2.1600 2.1600 7,200
Jan 10, 2024 2.1600 2.2000 2.1200 2.1900 2.1900 2,800
Jan 9, 2024 2.0600 2.1600 2.0600 2.1400 2.1400 3,400
Jan 8, 2024 2.1000 2.2100 2.0800 2.1400 2.1400 5,300
Jan 5, 2024 2.2000 2.2000 2.0600 2.0900 2.0900 11,600
Jan 4, 2024 2.0100 2.2300 2.0100 2.1300 2.1300 3,800
Jan 3, 2024 2.0900 2.1500 2.0000 2.0500 2.0500 7,800
Jan 2, 2024 2.0800 2.1500 2.0100 2.1100 2.1100 11,500
Dec 29, 2023 2.1600 2.4200 2.0900 2.1200 2.1200 32,400
Dec 28, 2023 2.1300 2.3300 2.1300 2.2900 2.2900 18,800
Dec 27, 2023 2.1000 2.1900 2.0800 2.1400 2.1400 13,900
Dec 26, 2023 2.1400 2.2400 2.0800 2.1400 2.1400 26,700
Dec 22, 2023 2.0900 2.2000 2.0800 2.1400 2.1400 18,200
Dec 21, 2023 2.1900 2.2500 2.0500 2.0700 2.0700 22,000
Dec 20, 2023 2.0000 2.2000 1.9400 2.1700 2.1700 39,100
Dec 19, 2023 1.9100 2.0500 1.9100 2.0300 2.0300 34,100
Dec 18, 2023 1.9400 1.9500 1.8600 1.9300 1.9300 8,900
Dec 15, 2023 1.9400 1.9500 1.8800 1.9100 1.9100 17,300
Dec 14, 2023 1.7500 1.9700 1.7500 1.9100 1.9100 37,000
Dec 13, 2023 1.8700 1.8700 1.7300 1.7700 1.7700 17,200
Dec 12, 2023 1.8000 1.8800 1.7700 1.8500 1.8500 27,600
Dec 11, 2023 1.8400 1.8400 1.7900 1.7900 1.7900 3,500
Dec 8, 2023 1.8300 1.8300 1.7900 1.8300 1.8300 6,600
Dec 7, 2023 1.7900 1.8500 1.7900 1.8200 1.8200 8,300
Dec 6, 2023 1.8600 1.8800 1.7900 1.8500 1.8500 13,600
Dec 5, 2023 1.7800 1.8700 1.7600 1.8600 1.8600 24,600
Dec 4, 2023 1.8200 1.8600 1.7900 1.7900 1.7900 13,900
Dec 1, 2023 1.8700 1.9400 1.8300 1.8600 1.8600 9,000
Nov 30, 2023 1.9000 1.9500 1.8000 1.8700 1.8700 16,100
Nov 29, 2023 1.9400 1.9400 1.8500 1.8800 1.8800 12,600
Nov 28, 2023 2.0800 2.1500 1.8800 1.9000 1.9000 32,100
Nov 27, 2023 2.0700 2.1400 2.0700 2.0800 2.0800 9,200
Nov 24, 2023 2.1500 2.1500 2.1000 2.1000 2.1000 1,400
Nov 22, 2023 2.1300 2.1900 2.0800 2.1800 2.1800 9,000
Nov 21, 2023 2.1000 2.1000 2.0900 2.0900 2.0900 1,600
Nov 20, 2023 2.0900 2.2000 2.0900 2.0900 2.0900 5,500
Nov 17, 2023 2.0900 2.1900 2.0900 2.1300 2.1300 6,900
Nov 16, 2023 2.2000 2.2500 2.1000 2.1800 2.1800 13,100
Nov 15, 2023 2.4500 2.5000 2.1500 2.3000 2.3000 28,200
Nov 14, 2023 2.4900 2.5700 2.4700 2.5200 2.5200 3,600
Nov 13, 2023 2.2000 2.6000 2.2000 2.5500 2.5500 6,200
Nov 10, 2023 2.4100 2.5400 2.4000 2.5000 2.5000 4,700
Nov 9, 2023 2.6000 2.6000 2.3400 2.4900 2.4900 6,100
Nov 8, 2023 2.4900 2.5600 2.4300 2.5600 2.5600 2,900
Nov 7, 2023 2.5100 2.6500 2.5100 2.5400 2.5400 11,700
Nov 6, 2023 2.6000 2.6700 2.6000 2.6600 2.6600 2,700
Nov 3, 2023 2.4300 2.6900 2.4300 2.6700 2.6700 4,600
Nov 2, 2023 2.4500 2.6100 2.4200 2.5000 2.5000 15,500
Nov 1, 2023 2.4500 2.5000 2.4000 2.4900 2.4900 4,200
Oct 31, 2023 2.5100 2.5800 2.4000 2.4700 2.4700 7,800
Oct 30, 2023 2.4300 2.5700 2.4300 2.5400 2.5400 8,600
Oct 27, 2023 2.5600 2.5900 2.3900 2.5100 2.5100 10,000
Oct 26, 2023 2.3600 2.5900 2.3500 2.5300 2.5300 4,500
Oct 25, 2023 2.4400 2.5700 2.3300 2.5200 2.5200 7,900
Oct 24, 2023 2.3800 2.6100 2.3600 2.4400 2.4400 8,200
Oct 23, 2023 2.6300 2.6500 2.3300 2.5000 2.5000 20,200
Oct 20, 2023 2.6300 2.6300 2.5000 2.5800 2.5800 8,100
Oct 19, 2023 2.5600 2.7300 2.5500 2.6300 2.6300 5,800
Oct 18, 2023 2.5800 2.6500 2.5500 2.6000 2.6000 10,500
Oct 17, 2023 2.4400 2.6900 2.4400 2.6500 2.6500 16,100
Oct 16, 2023 2.6500 2.6600 2.4300 2.6000 2.6000 12,100
Oct 13, 2023 2.3000 2.8200 2.3000 2.6600 2.6600 139,900
Oct 12, 2023 2.3400 2.4400 2.2400 2.3200 2.3200 18,700
Oct 11, 2023 2.2500 2.3400 2.2300 2.2400 2.2400 4,800
Oct 10, 2023 2.4300 2.4300 2.2700 2.3200 2.3200 6,400
Oct 9, 2023 2.4300 2.5100 2.2700 2.4700 2.4700 5,100
Oct 6, 2023 2.3300 2.4400 2.2300 2.4200 2.4200 7,400
Oct 5, 2023 2.5100 2.5200 2.3500 2.3700 2.3700 17,200
Oct 4, 2023 2.0900 2.4900 2.0900 2.4400 2.4400 48,400
Oct 3, 2023 2.0600 2.1800 2.0600 2.1200 2.1200 4,200
Oct 2, 2023 2.0800 2.1900 2.0400 2.1200 2.1200 7,400
Sep 29, 2023 2.1100 2.1200 2.0500 2.0800 2.0800 10,100
Sep 28, 2023 2.2300 2.2300 2.0000 2.1600 2.1600 4,400
Sep 27, 2023 2.1300 2.2500 2.1000 2.1400 2.1400 5,900
Sep 26, 2023 2.0700 2.1800 2.0500 2.1300 2.1300 4,900
Sep 25, 2023 2.1800 2.1800 2.0600 2.1200 2.1200 14,100
Sep 22, 2023 2.2000 2.2500 2.1500 2.2300 2.2300 14,600
Sep 21, 2023 2.2100 2.2900 2.1000 2.1100 2.1100 13,100
Sep 20, 2023 2.3900 2.3900 2.1600 2.1600 2.1600 41,800
Sep 19, 2023 2.4400 2.6200 2.3500 2.3600 2.3600 40,600
Sep 18, 2023 2.6700 2.6900 2.3000 2.3800 2.3800 38,600
Sep 15, 2023 3.1600 3.1900 2.4300 2.4500 2.4500 126,500
Sep 14, 2023 3.1900 3.2400 3.1700 3.2200 3.2200 4,500
Sep 13, 2023 3.2200 3.2900 3.1900 3.1900 3.1900 11,200
Sep 12, 2023 3.2100 3.4000 3.2100 3.4000 3.4000 1,800
Sep 11, 2023 3.2800 3.4000 3.2700 3.4000 3.4000 4,500
Sep 8, 2023 3.1900 3.2100 3.1900 3.2100 3.2100 3,100
Sep 7, 2023 3.2700 3.2700 3.2000 3.2000 3.2000 4,400
Sep 6, 2023 3.3500 3.3600 3.1800 3.2800 3.2800 12,900
Sep 5, 2023 3.3900 3.3900 3.3300 3.3600 3.3600 4,100
Sep 1, 2023 3.3300 3.4500 3.2600 3.3000 3.3000 6,800
Aug 31, 2023 3.2500 3.4000 3.2500 3.2900 3.2900 3,400
Aug 30, 2023 3.2900 3.4000 3.2300 3.2400 3.2400 16,400
Aug 29, 2023 3.3200 3.4000 3.1700 3.3300 3.3300 9,400
Aug 28, 2023 3.3100 3.4000 3.3100 3.3400 3.3400 6,100
Aug 25, 2023 3.3000 3.4000 3.2800 3.3100 3.3100 4,800
Aug 24, 2023 3.5500 3.5500 3.2900 3.3900 3.3900 15,000
Aug 23, 2023 3.5700 3.7300 3.5600 3.5700 3.5700 29,000
Aug 22, 2023 3.6900 3.7200 3.6200 3.6200 3.6200 4,000
Aug 21, 2023 3.5700 3.6300 3.5500 3.5600 3.5600 7,700
Aug 18, 2023 3.6400 3.6800 3.5400 3.6800 3.6800 20,600
Aug 17, 2023 3.7200 3.7500 3.6100 3.6400 3.6400 16,600
Aug 16, 2023 3.6900 3.8300 3.6600 3.7200 3.7200 5,000
Aug 15, 2023 3.8100 3.9600 3.7700 3.7700 3.7700 22,000
Aug 14, 2023 3.9300 4.0400 3.8000 3.9300 3.9300 5,500
Aug 11, 2023 3.6200 4.0500 3.6200 4.0400 4.0400 31,600
Aug 10, 2023 3.7500 3.7800 3.6000 3.7600 3.7600 22,100
Aug 9, 2023 3.7800 3.7800 3.6000 3.6000 3.6000 7,400
Aug 8, 2023 3.6500 3.7700 3.6300 3.7300 3.7300 20,800
Aug 7, 2023 3.6700 3.8700 3.6000 3.6700 3.6700 80,700
Aug 4, 2023 3.8200 3.9500 3.7600 3.7600 3.7600 22,500
Aug 3, 2023 3.9000 4.0000 3.8300 3.8400 3.8400 21,700
Aug 2, 2023 4.1100 4.4000 3.8100 3.9400 3.9400 245,800
Aug 1, 2023 4.1800 4.2400 4.1000 4.1700 4.1700 14,800
Jul 31, 2023 4.3000 4.3400 4.1500 4.1800 4.1800 16,100
Jul 28, 2023 4.2400 4.3000 4.1700 4.3000 4.3000 12,400
Jul 27, 2023 4.1400 4.3600 4.1200 4.1800 4.1800 14,700
Jul 26, 2023 4.1700 4.2200 4.1600 4.2000 4.2000 4,100
Jul 25, 2023 4.1300 4.2300 4.1100 4.2300 4.2300 18,300
Jul 24, 2023 4.1500 4.2000 4.1000 4.1700 4.1700 7,000
Jul 21, 2023 4.1500 4.2000 4.1000 4.1400 4.1400 8,900
Jul 20, 2023 4.1500 4.1600 4.0500 4.1300 4.1300 5,100
Jul 19, 2023 3.9600 4.1100 3.9600 4.1100 4.1100 13,800
Jul 18, 2023 3.9900 4.0900 3.9600 4.0000 4.0000 6,800
Jul 17, 2023 4.0800 4.1000 4.0100 4.0400 4.0400 6,900
Jul 14, 2023 4.1500 4.2700 4.0400 4.0800 4.0800 16,100
Jul 13, 2023 4.2000 4.3200 4.1000 4.1700 4.1700 10,000
Jul 12, 2023 4.1500 4.3300 4.1500 4.2700 4.2700 6,000
Jul 11, 2023 4.1100 4.3400 4.0400 4.2700 4.2700 22,600
Jul 10, 2023 4.0200 4.2400 3.9800 4.0400 4.0400 12,800
Jul 7, 2023 3.9300 4.0400 3.9000 4.0400 4.0400 5,600
Jul 6, 2023 3.9400 4.0000 3.8600 3.8900 3.8900 32,000
Jul 5, 2023 4.0500 4.0700 3.9300 4.0100 4.0100 22,500
Jul 3, 2023 3.9900 4.0400 3.9900 4.0200 4.0200 1,500
Jun 30, 2023 4.1000 4.1500 4.0100 4.0500 4.0500 91,800
Jun 29, 2023 4.1000 4.1700 4.0600 4.1100 4.1100 90,700
Jun 28, 2023 4.0000 4.3000 3.9600 4.1200 4.1200 32,800
Jun 27, 2023 4.0100 4.2700 3.9900 4.0400 4.0400 22,900
Jun 26, 2023 4.0000 4.1500 3.9500 4.0200 4.0200 47,800
Jun 23, 2023 4.2000 4.3300 4.1100 4.2100 4.2100 17,500
Jun 22, 2023 4.2900 4.4500 4.2200 4.2700 4.2700 11,000
Jun 21, 2023 4.2600 4.4200 4.2000 4.4200 4.4200 14,100
Jun 20, 2023 4.4700 4.5600 4.2000 4.4000 4.4000 54,500
Jun 16, 2023 4.4000 4.6200 4.3700 4.5900 4.5900 24,900
Jun 15, 2023 4.6000 4.6300 4.2800 4.4400 4.4400 26,100
Jun 14, 2023 4.5500 4.6600 4.3000 4.5800 4.5800 30,400
Jun 13, 2023 4.5000 4.5600 4.3800 4.4600 4.4600 17,800
Jun 12, 2023 4.4100 4.6000 4.2500 4.5900 4.5900 27,100
Jun 9, 2023 4.2600 4.6100 4.2000 4.3800 4.3800 39,400
Jun 8, 2023 4.3700 4.3700 4.1600 4.2300 4.2300 19,700
Jun 7, 2023 4.4400 4.5500 4.2900 4.4300 4.4300 18,500
Jun 6, 2023 4.3500 4.3900 4.1100 4.2500 4.2500 39,800
Jun 5, 2023 4.8500 4.9000 4.1400 4.3600 4.3600 158,900
Jun 2, 2023 5.0500 5.7900 4.5000 4.7900 4.7900 2,509,000
Jun 1, 2023 3.6400 3.9800 3.6400 3.9800 3.9800 10,700
May 31, 2023 3.7800 3.8100 3.6200 3.7200 3.7200 3,900
May 30, 2023 3.6200 3.7700 3.6200 3.7700 3.7700 8,800
May 26, 2023 3.6000 3.7700 3.5200 3.5700 3.5700 5,300
May 25, 2023 3.5500 3.6600 3.5500 3.5600 3.5600 3,300
May 24, 2023 3.6200 3.7300 3.5700 3.5900 3.5900 4,200
May 23, 2023 3.5900 3.7500 3.5900 3.6800 3.6800 5,800
May 22, 2023 3.4800 3.7500 3.4000 3.7400 3.7400 9,400
May 19, 2023 3.5500 3.6900 3.5000 3.5200 3.5200 8,100
May 18, 2023 3.4000 3.5900 3.3800 3.4100 3.4100 12,200
May 17, 2023 3.2600 3.4400 3.2600 3.3600 3.3600 7,100
May 16, 2023 3.3700 3.4400 3.2400 3.4400 3.4400 9,100
May 15, 2023 3.2900 3.4900 3.2500 3.4700 3.4700 20,500
May 12, 2023 3.2600 3.3300 3.1900 3.2200 3.2200 16,800
May 11, 2023 3.3500 3.3500 3.2100 3.2600 3.2600 23,700
May 10, 2023 3.3100 3.3500 3.2500 3.3400 3.3400 38,300
May 9, 2023 3.2100 3.3200 3.1800 3.2800 3.2800 5,600
May 8, 2023 3.3200 3.3700 3.2300 3.2900 3.2900 9,000
May 5, 2023 3.3500 3.3900 3.2400 3.3800 3.3800 6,700
May 4, 2023 3.2700 3.3500 3.2600 3.3300 3.3300 11,500
May 3, 2023 3.2500 3.3400 3.1600 3.2700 3.2700 21,300
May 2, 2023 3.1500 3.3400 3.1500 3.3300 3.3300 3,600
May 1, 2023 3.2100 3.3000 3.1700 3.2800 3.2800 4,100
Apr 28, 2023 3.2400 3.2900 3.1500 3.1700 3.1700 5,800
Apr 27, 2023 3.0900 3.2300 3.0900 3.1600 3.1600 4,600
Apr 26, 2023 3.1800 3.2700 3.1100 3.1400 3.1400 9,100
Apr 25, 2023 3.4300 3.4300 3.2100 3.2500 3.2500 7,200
Apr 24, 2023 3.5400 3.5400 3.3500 3.3600 3.3600 11,400
Apr 21, 2023 3.7000 3.7000 3.3000 3.6600 3.6600 35,900
Apr 20, 2023 3.6900 3.7000 3.5500 3.5700 3.5700 11,300

Related Tickers

PODC PodcastOne, Inc.
2.0300
+0.50%
 
ROII RiskOn International, Inc.
0.0131
-15.48%
 
THRY Thryv Holdings, Inc.
22.23
+1.93%
 
EVER EverQuote, Inc.
18.39
+1.49%
 
MNY MoneyHero Limited
2.0500
-1.44%
 
RSTN RDE, Inc.
4.0000
0.00%
 
KRKR 36Kr Holdings Inc.
0.3701
+0.03%
 
LCFY Locafy Limited
3.7000
-7.96%
 
DOYU DouYu International Holdings Limited
8.06
+0.37%
 
SEAT Vivid Seats Inc.
5.89
+0.51%