Skip to main content
Digital Ally, Inc. (DGLY)
NASDAQ: DGLY · Real-Time Price · USD
1.040
+0.060 (6.12%)
Nov 4, 2024, 4:00 PM EST - Market closed

Digital Ally Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.991.080.951.041.047.22%96,023
Nov 1, 20240.940.990.940.970.973.19%61,312
Oct 31, 20240.941.000.920.940.940.29%43,729
Oct 30, 20240.960.970.920.940.94-2.74%85,914
Oct 29, 20241.031.050.960.960.96-7.34%83,727
Oct 28, 20241.061.061.021.041.041.96%44,838
Oct 25, 20241.021.041.011.021.02-1.92%16,653
Oct 24, 20241.041.051.021.041.042.97%48,293
Oct 23, 20241.001.061.001.011.01-0.98%39,571
Oct 22, 20241.031.041.021.021.02-0.97%18,856
Oct 21, 20241.041.051.021.031.03-0.48%23,941
Oct 18, 20240.981.070.971.041.046.06%68,039
Oct 17, 20241.061.060.950.980.98-7.50%158,145
Oct 16, 20241.061.081.031.061.061.44%34,849
Oct 15, 20241.071.101.031.041.04-8.77%171,058
Oct 14, 20241.001.171.001.141.1412.32%376,911
Oct 11, 20241.011.031.001.021.02-1.46%9,583
Oct 10, 20241.011.041.001.031.031.68%13,027
Oct 9, 20241.021.041.011.011.01-1.65%4,580
Oct 8, 20241.021.071.011.031.030.49%37,902
Oct 7, 20241.021.031.011.031.03-0.49%42,766
Oct 4, 20241.011.051.011.031.031.98%20,340
Oct 3, 20241.011.031.001.011.01-1.94%29,345
Oct 2, 20241.021.061.021.031.03-1.44%30,410
Oct 1, 20241.011.071.011.051.050.48%16,811
Sep 30, 20241.051.061.021.041.04-0.19%18,181
Sep 27, 20241.061.071.041.041.04-1.70%28,816
Sep 26, 20241.051.081.031.061.062.91%14,137
Sep 25, 20241.091.091.001.031.03-4.63%40,486
Sep 24, 20241.051.091.051.081.082.86%29,016
Sep 23, 20241.091.101.051.051.05-1.87%23,348
Sep 20, 20241.101.101.051.071.07-2.73%17,431
Sep 19, 20241.101.141.061.101.102.80%19,621
Sep 18, 20241.061.091.051.071.070.47%44,121
Sep 17, 20241.121.141.051.071.07-4.91%71,706
Sep 16, 20241.111.141.081.121.12-0.88%73,921
Sep 13, 20241.121.161.121.131.13-0.44%58,046
Sep 12, 20241.141.151.101.141.14-0.87%50,951
Sep 11, 20241.161.161.131.151.15-2.14%66,468
Sep 10, 20241.171.171.101.171.172.63%62,124
Sep 9, 20241.171.201.101.141.142.70%58,126
Sep 6, 20241.081.141.081.111.111.83%54,085
Sep 5, 20241.061.131.061.091.090.46%240,389
Sep 4, 20241.061.101.061.091.091.40%54,876
Sep 3, 20241.101.101.061.071.07-2.73%55,945
Aug 30, 20241.101.111.061.101.10-34,532
Aug 29, 20241.171.181.091.101.10-6.78%143,101
Aug 28, 20241.201.211.151.181.18-165,106
Aug 27, 20241.141.181.121.181.185.36%75,627
Aug 26, 20241.051.151.051.121.123.70%131,679
Aug 23, 20241.091.111.051.081.08-3.57%118,541
Aug 22, 20241.091.121.051.121.122.75%143,100
Aug 21, 20241.161.161.061.091.09-4.39%201,078
Aug 20, 20241.051.141.011.141.144.59%270,744
Aug 19, 20241.351.421.041.091.09-25.85%828,314
Aug 16, 20241.401.531.331.471.470.68%1,046,149
Aug 15, 20241.311.531.221.461.467.35%2,863,865
Aug 14, 20241.411.831.241.361.3660.02%98,869,534
Aug 13, 20240.900.940.840.850.85-5.45%4,542,108
Aug 12, 20241.021.020.890.900.90-11.00%75,843
Aug 9, 20241.061.101.001.011.01-2.42%121,292
Aug 8, 20241.071.090.991.041.04-1.43%153,695
Aug 7, 20241.171.171.041.051.05-11.02%62,411
Aug 6, 20241.141.201.091.181.185.36%46,480
Aug 5, 20241.141.241.121.121.12-13.85%68,782
Aug 2, 20241.521.521.301.301.30-15.58%52,529
Aug 1, 20241.651.751.541.541.54-1.28%24,244
Jul 31, 20241.681.761.531.561.56-8.24%64,927
Jul 30, 20241.781.781.701.701.70-3.41%13,242
Jul 29, 20241.972.041.761.761.76-11.56%36,532
Jul 26, 20242.012.051.921.991.99-2.45%29,271
Jul 25, 20242.062.171.972.042.04-2.39%37,060
Jul 24, 20242.092.182.092.092.09-0.95%7,980
Jul 23, 20242.172.192.112.112.11-1.86%6,531
Jul 22, 20242.162.182.122.152.15-6,498
Jul 19, 20242.162.232.152.152.150.94%15,572
Jul 18, 20242.412.462.102.132.13-10.58%31,528
Jul 17, 20242.262.442.262.382.382.45%22,575
Jul 16, 20242.422.452.322.332.33-4.32%96,076
Jul 15, 20242.372.652.302.432.4311.98%160,078
Jul 12, 20242.082.202.082.172.175.34%14,089
Jul 11, 20242.052.192.042.062.06-5.50%12,862
Jul 10, 20242.102.182.102.182.182.83%3,512
Jul 9, 20242.112.202.082.122.12-3.85%8,351
Jul 8, 20242.242.242.082.212.21-1.12%10,942
Jul 5, 20242.242.282.092.232.2310.40%26,819
Jul 3, 20242.202.291.992.022.02-5.61%21,973
Jul 2, 20242.212.312.132.142.14-6.14%20,927
Jul 1, 20242.362.362.252.282.28-5.00%12,082
Jun 28, 20242.412.442.232.402.401.27%11,408
Jun 27, 20242.362.442.362.372.370.85%13,315
Jun 26, 20242.292.452.292.352.356.09%24,198
Jun 25, 20242.372.372.192.222.22-3.49%11,726
Jun 24, 20242.602.602.242.302.30-8.57%34,617
Jun 21, 20242.662.742.502.512.51-6.34%16,850
Jun 20, 20242.742.852.602.682.68-2.55%32,534
Jun 18, 20242.883.002.752.752.75-5.50%18,036
Jun 17, 20242.922.972.912.912.91-2.68%8,514
Jun 14, 20243.003.052.942.992.991.01%14,073
Jun 13, 20242.853.102.842.962.964.23%11,413