Skip to main content
Digital Ally, Inc. (DGLY)
NASDAQ: DGLY · Real-Time Price · USD
0.0340
-0.0089 (-20.75%)
At close: Mar 28, 2025, 4:00 PM
0.0336
-0.0004 (-1.18%)
After-hours: Mar 28, 2025, 7:59 PM EDT

Digital Ally Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.040.040.030.030.03-20.75%42,192,798
Mar 27, 20250.040.050.040.040.04-9.68%67,176,949
Mar 26, 20250.040.050.040.050.0531.94%191,014,402
Mar 25, 20250.040.040.030.040.04-34.31%105,888,695
Mar 24, 20250.060.070.050.050.05-18.21%60,791,010
Mar 21, 20250.070.070.060.070.07-6.03%20,009,999
Mar 20, 20250.070.070.070.070.071.86%12,105,069
Mar 19, 20250.070.070.070.070.07-0.71%13,798,969
Mar 18, 20250.070.070.070.070.07-3.69%17,984,236
Mar 17, 20250.080.080.070.070.07-7.11%31,943,466
Mar 14, 20250.080.080.080.080.08-0.76%70,324,469
Mar 13, 20250.080.080.080.080.080.13%46,764,831
Mar 12, 20250.080.080.070.080.08-0.25%25,094,750
Mar 11, 20250.080.080.070.080.0813.57%82,456,862
Mar 10, 20250.070.070.070.070.07-6.67%14,473,177
Mar 7, 20250.070.080.070.080.087.14%23,127,132
Mar 6, 20250.070.080.070.070.070.72%27,886,992
Mar 5, 20250.060.070.060.070.0710.49%29,449,148
Mar 4, 20250.070.070.060.060.06-13.36%39,987,907
Mar 3, 20250.080.080.070.070.07-4.97%49,796,012
Feb 28, 20250.080.080.080.080.08-4.98%37,571,560
Feb 27, 20250.080.090.080.080.08-3.83%31,213,134
Feb 26, 20250.080.090.080.080.08-7.11%31,866,521
Feb 25, 20250.090.090.080.090.09-3.85%60,903,072
Feb 24, 20250.090.100.080.090.0913.45%102,721,725
Feb 21, 20250.080.090.080.080.08-2.94%64,309,896
Feb 20, 20250.090.090.080.090.09-9.57%56,435,045
Feb 19, 20250.100.100.080.090.09-10.31%130,188,027
Feb 18, 20250.080.110.080.100.1036.64%176,098,145
Feb 14, 20250.080.080.070.080.08-13.04%69,674,651
Feb 13, 20250.070.090.070.090.09-43.10%117,510,180
Feb 12, 20250.160.170.150.160.16-3.13%2,585,763
Feb 11, 20250.140.180.140.160.1610.27%4,038,657
Feb 10, 20250.180.180.140.150.15-16.42%2,611,519
Feb 7, 20250.180.190.170.170.17-23.22%2,615,134
Feb 6, 20250.230.260.200.230.236.65%21,090,248
Feb 5, 20250.200.240.190.210.213.77%6,429,649
Feb 4, 20250.190.210.180.200.208.67%915,433
Feb 3, 20250.220.220.180.190.19-13.52%2,031,149
Jan 31, 20250.230.240.210.220.22-7.09%1,212,991
Jan 30, 20250.240.250.230.230.23-2.50%375,407
Jan 29, 20250.290.300.230.240.24-18.92%806,959
Jan 28, 20250.320.320.280.300.30-3.11%298,290
Jan 27, 20250.330.340.290.310.31-13.82%848,767
Jan 24, 20250.370.380.340.350.35-6.71%312,799
Jan 23, 20250.410.420.370.380.38-5.75%377,137
Jan 22, 20250.420.430.400.400.40-5.13%115,419
Jan 21, 20250.430.430.410.430.43-1.46%199,847
Jan 17, 20250.440.440.420.430.43-1.84%112,759
Jan 16, 20250.430.440.420.440.443.88%170,711