Digital Ally, Inc. (DGLY) NASDAQ

0.42

-0.0115(-2.68%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2025	0.41	0.42	0.42	0.43	0.38	275,414
January 13, 2025	0.42	0.43	0.43	0.44	0.38	444,119
January 10, 2025	0.41	0.43	0.43	0.45	0.38	595,297
January 08, 2025	0.45	0.4	0.4	0.45	0.4	729,100
January 07, 2025	0.45	0.45	0.45	0.47	0.44	529,032
January 06, 2025	0.6	0.45	0.45	0.6	0.43	3.68M
January 03, 2025	0.51	0.6	0.6	0.66	0.5	1.43M
January 02, 2025	0.57	0.51	0.51	0.57	0.5	391,118
December 31, 2024	0.52	0.53	0.53	0.57	0.5	988,201
December 30, 2024	0.53	0.52	0.52	0.53	0.5	222,638
December 27, 2024	0.54	0.53	0.53	0.55	0.5	147,478
December 26, 2024	0.52	0.53	0.53	0.53	0.5	103,508
December 24, 2024	0.51	0.53	0.53	0.54	0.51	185,300
December 23, 2024	0.48	0.51	0.51	0.52	0.48	292,617
December 20, 2024	0.51	0.48	0.48	0.55	0.48	89,238
December 19, 2024	0.59	0.53	0.53	0.59	0.52	89,423
December 18, 2024	0.63	0.56	0.56	0.63	0.56	81,219
December 17, 2024	0.72	0.6	0.6	0.78	0.51	801,408
December 16, 2024	0.75	0.72	0.72	0.75	0.7	54,300
December 13, 2024	0.73	0.72	0.72	0.8	0.72	23,131
December 12, 2024	0.77	0.73	0.73	0.8	0.73	47,629
December 11, 2024	0.77	0.77	0.77	0.8	0.75	21,500
December 10, 2024	0.85	0.8	0.8	0.85	0.74	24,503
December 09, 2024	0.84	0.83	0.83	0.87	0.82	49,078
December 06, 2024	0.75	0.84	0.84	0.84	0.74	53,209
December 05, 2024	0.76	0.74	0.74	0.77	0.7	35,800
December 04, 2024	0.76	0.71	0.71	0.8	0.68	72,703
December 03, 2024	0.74	0.77	0.77	0.8	0.72	9,068
December 02, 2024	0.77	0.77	0.77	0.8	0.7	104,616
November 29, 2024	0.79	0.78	0.78	0.87	0.76	56,689
November 27, 2024	0.8	0.8	0.8	0.87	0.8	47,777
November 26, 2024	0.85	0.86	0.86	0.89	0.82	6,946
November 25, 2024	0.87	0.84	0.84	0.9	0.8	107,564
November 22, 2024	0.97	0.82	0.82	0.98	0.78	310,663
November 21, 2024	0.75	0.97	0.97	0.98	0.73	832,700
November 20, 2024	0.57	0.73	0.73	0.76	0.57	926,723
November 19, 2024	0.62	0.69	0.69	0.87	0.59	3.76M
November 18, 2024	0.58	0.56	0.56	0.59	0.56	64,242
November 15, 2024	0.68	0.57	0.57	0.68	0.56	147,310
November 14, 2024	0.71	0.68	0.68	0.75	0.67	67,832
November 13, 2024	0.76	0.72	0.72	0.77	0.7	101,849
November 12, 2024	0.78	0.75	0.75	0.8	0.74	70,000
November 11, 2024	0.84	0.8	0.8	0.85	0.75	126,187
November 08, 2024	0.93	0.81	0.81	0.94	0.78	172,700
November 07, 2024	0.95	0.94	0.94	0.98	0.91	83,079
November 06, 2024	1.1	0.94	0.94	1.1	0.91	285,618
November 05, 2024	1.04	1.18	1.18	1.19	1.01	403,700
November 04, 2024	0.99	1.04	1.04	1.08	0.95	96,500
November 01, 2024	0.94	0.97	0.97	0.99	0.94	61,312
October 31, 2024	0.94	0.94	0.94	1	0.92	43,729
October 30, 2024	0.96	0.94	0.94	0.97	0.92	85,914
October 29, 2024	1.03	0.96	0.96	1.05	0.96	83,727
October 28, 2024	1.06	1.04	1.04	1.06	1.02	44,838
October 25, 2024	1.02	1.02	1.02	1.04	1.01	16,700
October 24, 2024	1.04	1.04	1.04	1.05	1.02	48,271
October 23, 2024	1	1.01	1.01	1.06	1	39,600
October 22, 2024	1.03	1.02	1.02	1.04	1.02	18,900
October 21, 2024	1.04	1.03	1.03	1.05	1.02	23,941
October 18, 2024	0.98	1.03	1.03	1.07	0.97	68,039
October 17, 2024	1.06	0.98	0.98	1.06	0.95	158,145