Digital Ally, Inc. (DGLY)
NASDAQ: DGLY · Real-Time Price · USD
0.730
+0.151 (26.08%)
At close: Nov 20, 2024, 4:00 PM
0.725
-0.005 (-0.68%)
Pre-market: Nov 21, 2024, 7:14 AM EST
Digital Ally Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.57 | 0.76 | 0.57 | 0.73 | 0.73 | 26.08% | 926,723 |
Nov 19, 2024 | 0.62 | 0.87 | 0.56 | 0.58 | 0.58 | 3.37% | 4,679,181 |
Nov 18, 2024 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -2.59% | 64,482 |
Nov 15, 2024 | 0.68 | 0.68 | 0.56 | 0.58 | 0.58 | -15.69% | 160,567 |
Nov 14, 2024 | 0.71 | 0.75 | 0.67 | 0.68 | 0.68 | -5.28% | 67,832 |
Nov 13, 2024 | 0.76 | 0.77 | 0.70 | 0.72 | 0.72 | -4.32% | 101,849 |
Nov 12, 2024 | 0.78 | 0.80 | 0.74 | 0.75 | 0.75 | -5.94% | 69,999 |
Nov 11, 2024 | 0.84 | 0.85 | 0.75 | 0.80 | 0.80 | -1.23% | 126,187 |
Nov 8, 2024 | 0.93 | 0.94 | 0.78 | 0.81 | 0.81 | -13.83% | 172,658 |
Nov 7, 2024 | 0.95 | 0.98 | 0.91 | 0.94 | 0.94 | - | 83,079 |
Nov 6, 2024 | 1.10 | 1.10 | 0.91 | 0.94 | 0.94 | -20.34% | 285,618 |
Nov 5, 2024 | 1.04 | 1.19 | 1.01 | 1.18 | 1.18 | 13.46% | 403,652 |
Nov 4, 2024 | 0.99 | 1.08 | 0.95 | 1.04 | 1.04 | 7.22% | 96,450 |
Nov 1, 2024 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 3.19% | 61,312 |
Oct 31, 2024 | 0.94 | 1.00 | 0.92 | 0.94 | 0.94 | 0.29% | 43,729 |
Oct 30, 2024 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -2.74% | 85,914 |
Oct 29, 2024 | 1.03 | 1.05 | 0.96 | 0.96 | 0.96 | -7.34% | 83,727 |
Oct 28, 2024 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 44,838 |
Oct 25, 2024 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 16,653 |
Oct 24, 2024 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 48,293 |
Oct 23, 2024 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 39,571 |
Oct 22, 2024 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 18,856 |
Oct 21, 2024 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 23,941 |
Oct 18, 2024 | 0.98 | 1.07 | 0.97 | 1.04 | 1.04 | 6.06% | 68,039 |
Oct 17, 2024 | 1.06 | 1.06 | 0.95 | 0.98 | 0.98 | -7.50% | 158,145 |
Oct 16, 2024 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 1.44% | 34,849 |
Oct 15, 2024 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -8.77% | 171,058 |
Oct 14, 2024 | 1.00 | 1.17 | 1.00 | 1.14 | 1.14 | 12.32% | 376,911 |
Oct 11, 2024 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -1.46% | 9,583 |
Oct 10, 2024 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.68% | 13,027 |
Oct 9, 2024 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.65% | 4,580 |
Oct 8, 2024 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | 0.49% | 37,902 |
Oct 7, 2024 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | 42,766 |
Oct 4, 2024 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 20,340 |
Oct 3, 2024 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 29,345 |
Oct 2, 2024 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -1.44% | 30,410 |
Oct 1, 2024 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 0.48% | 16,811 |
Sep 30, 2024 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.19% | 18,181 |
Sep 27, 2024 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.70% | 28,816 |
Sep 26, 2024 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 14,137 |
Sep 25, 2024 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -4.63% | 40,486 |
Sep 24, 2024 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 29,016 |
Sep 23, 2024 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 23,348 |
Sep 20, 2024 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 17,431 |
Sep 19, 2024 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | 2.80% | 19,621 |
Sep 18, 2024 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.47% | 44,121 |
Sep 17, 2024 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -4.91% | 71,706 |
Sep 16, 2024 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | -0.88% | 73,921 |
Sep 13, 2024 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.44% | 58,046 |
Sep 12, 2024 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 50,951 |
Sep 11, 2024 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -2.14% | 66,468 |
Sep 10, 2024 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | 2.63% | 62,124 |
Sep 9, 2024 | 1.17 | 1.20 | 1.10 | 1.14 | 1.14 | 2.70% | 58,126 |
Sep 6, 2024 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 54,085 |
Sep 5, 2024 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 0.46% | 240,389 |
Sep 4, 2024 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 1.40% | 54,876 |
Sep 3, 2024 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 55,945 |
Aug 30, 2024 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | - | 34,532 |
Aug 29, 2024 | 1.17 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 143,101 |
Aug 28, 2024 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | - | 165,106 |
Aug 27, 2024 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 75,627 |
Aug 26, 2024 | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | 3.70% | 131,679 |
Aug 23, 2024 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -3.57% | 118,541 |
Aug 22, 2024 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 143,100 |
Aug 21, 2024 | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -4.39% | 201,078 |
Aug 20, 2024 | 1.05 | 1.14 | 1.01 | 1.14 | 1.14 | 4.59% | 270,744 |
Aug 19, 2024 | 1.35 | 1.42 | 1.04 | 1.09 | 1.09 | -25.85% | 828,314 |
Aug 16, 2024 | 1.40 | 1.53 | 1.33 | 1.47 | 1.47 | 0.68% | 1,046,149 |
Aug 15, 2024 | 1.31 | 1.53 | 1.22 | 1.46 | 1.46 | 7.35% | 2,863,865 |
Aug 14, 2024 | 1.41 | 1.83 | 1.24 | 1.36 | 1.36 | 60.02% | 98,869,534 |
Aug 13, 2024 | 0.90 | 0.94 | 0.84 | 0.85 | 0.85 | -5.45% | 4,542,108 |
Aug 12, 2024 | 1.02 | 1.02 | 0.89 | 0.90 | 0.90 | -11.00% | 75,843 |
Aug 9, 2024 | 1.06 | 1.10 | 1.00 | 1.01 | 1.01 | -2.42% | 121,292 |
Aug 8, 2024 | 1.07 | 1.09 | 0.99 | 1.04 | 1.04 | -1.43% | 153,695 |
Aug 7, 2024 | 1.17 | 1.17 | 1.04 | 1.05 | 1.05 | -11.02% | 62,411 |
Aug 6, 2024 | 1.14 | 1.20 | 1.09 | 1.18 | 1.18 | 5.36% | 46,480 |
Aug 5, 2024 | 1.14 | 1.24 | 1.12 | 1.12 | 1.12 | -13.85% | 68,782 |
Aug 2, 2024 | 1.52 | 1.52 | 1.30 | 1.30 | 1.30 | -15.58% | 52,529 |
Aug 1, 2024 | 1.65 | 1.75 | 1.54 | 1.54 | 1.54 | -1.28% | 24,244 |
Jul 31, 2024 | 1.68 | 1.76 | 1.53 | 1.56 | 1.56 | -8.24% | 64,927 |
Jul 30, 2024 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 13,242 |
Jul 29, 2024 | 1.97 | 2.04 | 1.76 | 1.76 | 1.76 | -11.56% | 36,532 |
Jul 26, 2024 | 2.01 | 2.05 | 1.92 | 1.99 | 1.99 | -2.45% | 29,271 |
Jul 25, 2024 | 2.06 | 2.17 | 1.97 | 2.04 | 2.04 | -2.39% | 37,060 |
Jul 24, 2024 | 2.09 | 2.18 | 2.09 | 2.09 | 2.09 | -0.95% | 7,980 |
Jul 23, 2024 | 2.17 | 2.19 | 2.11 | 2.11 | 2.11 | -1.86% | 6,531 |
Jul 22, 2024 | 2.16 | 2.18 | 2.12 | 2.15 | 2.15 | - | 6,498 |
Jul 19, 2024 | 2.16 | 2.23 | 2.15 | 2.15 | 2.15 | 0.94% | 15,572 |
Jul 18, 2024 | 2.41 | 2.46 | 2.10 | 2.13 | 2.13 | -10.58% | 31,528 |
Jul 17, 2024 | 2.26 | 2.44 | 2.26 | 2.38 | 2.38 | 2.45% | 22,575 |
Jul 16, 2024 | 2.42 | 2.45 | 2.32 | 2.33 | 2.33 | -4.32% | 96,076 |
Jul 15, 2024 | 2.37 | 2.65 | 2.30 | 2.43 | 2.43 | 11.98% | 160,078 |
Jul 12, 2024 | 2.08 | 2.20 | 2.08 | 2.17 | 2.17 | 5.34% | 14,089 |
Jul 11, 2024 | 2.05 | 2.19 | 2.04 | 2.06 | 2.06 | -5.50% | 12,862 |
Jul 10, 2024 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 2.83% | 3,512 |
Jul 9, 2024 | 2.11 | 2.20 | 2.08 | 2.12 | 2.12 | -3.85% | 8,351 |
Jul 8, 2024 | 2.24 | 2.24 | 2.08 | 2.21 | 2.21 | -1.12% | 10,942 |
Jul 5, 2024 | 2.24 | 2.28 | 2.09 | 2.23 | 2.23 | 10.40% | 26,819 |
Jul 3, 2024 | 2.20 | 2.29 | 1.99 | 2.02 | 2.02 | -5.61% | 21,973 |
Jul 2, 2024 | 2.21 | 2.31 | 2.13 | 2.14 | 2.14 | -6.14% | 20,927 |