Digital Ally, Inc. (DGLY) NASDAQ

2.23

-0.06(-2.62%)

Updated at July 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 11, 20252.212.292.292.292.2160,094
July 10, 20252.222.252.252.32.2254,965
July 09, 20252.282.282.282.322.2256,017
July 08, 20252.232.272.272.282.258,100
July 07, 20252.312.242.242.352.1792,905
July 03, 20252.292.32.32.342.2724,500
July 02, 20252.322.292.292.342.2666,872
July 01, 20252.382.342.342.442.2681,334
June 30, 20252.252.382.382.482.25155,496
June 27, 20252.242.232.232.322.16128,622
June 26, 20252.282.282.282.322.17135,908
June 25, 20252.262.322.322.332.2386,938
June 24, 20252.382.272.272.432.21188,312
June 23, 20252.382.42.42.482.32143,200
June 20, 20252.592.412.412.592.3588,233
June 18, 20252.352.52.52.552.35161,200
June 17, 20252.442.382.382.512.33175,500
June 16, 20252.582.472.472.732.43191,041
June 13, 20252.752.562.562.782.54213,326
June 12, 20252.842.852.852.912.65189,629
June 11, 20253.082.942.943.152.81403,605
June 10, 20253.043.233.233.552.971.29M
June 09, 20252.733.013.013.092.553.75M
June 06, 20252.262.472.472.562.21255,110
June 05, 20252.422.262.262.482.26271,059
June 04, 20252.522.462.462.572.31343,840
June 03, 20252.412.562.562.732.23446,911
June 02, 20252.522.42.42.522.25383,941
May 30, 20252.62.52.52.782.41509,620
May 29, 20253.172.522.523.282.351.26M
May 28, 20254.123.293.295.273.023.85M
May 27, 20252.744.154.154.22.748.19M
May 23, 202522.32.32.561.931.45M
May 22, 20253.192.552.553.192.5412,223
May 21, 20253333.22.692.65M
May 20, 20253.783.63.63.853.2643,623
May 19, 20253.943.83.84.093.7268,629
May 16, 20253.7444.373.64468,153
May 15, 20254.264.064.064.43.75400,477
May 14, 20254.754.24.24.754.041.21M
May 13, 20253.663.993.994.383.42562,455
May 12, 20254.523.63.64.873.23745,616
May 09, 20254.584.274.275.2541.04M
May 08, 20256.976.026.027.495.53.91M
May 07, 202514.514.94.915.614.012.13M
May 06, 20256052526051.813,429
May 05, 202556.463.863.8665566,966
May 02, 2025676767726450,561
May 01, 202571.867.667.675.86417,968
April 30, 20257170.870.87865.823,765
April 29, 202571.875.475.484.664.286,831
April 28, 20255663639656177,094
April 25, 20256056.256.260544,927
April 24, 20255857.657.66056.46,071
April 23, 202559.6585863.656.68,394
April 22, 202554.457.657.659.649.833,790
April 21, 202550.852.252.26650.656,500
April 17, 20255450.250.254.8435,622
April 16, 202553.852.852.856.452.24,473
April 15, 202557.858.658.658.6526,127
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved