DIGITAL ALLY Historical Stock Price

Below is the stock price history for Digital Ally DGLY. Data is recorded each day for the historical open, high, low, close and volume. The Digital Ally stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Digital Ally Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-15 3.11 3.11 3.04 3.04 2,324
2019-01-14 3.08 3.09 3.00 3.00 2,600
2019-01-11 2.97 2.97 2.97 2.97 100
2019-01-09 3.01 3.01 2.96 2.97 265
2019-01-08 2.94 2.96 2.87 2.87 900
2019-01-07 2.90 2.93 2.90 2.90 900
2019-01-04 3.02 3.02 2.90 2.90 400
2019-01-03 2.95 3.15 2.95 2.95 8,008
2019-01-02 2.86 2.88 2.86 2.88 202
2018-12-31 2.74 2.78 2.59 2.67 7,400
2018-12-28 2.74 2.81 2.74 2.81 600
2018-12-27 2.80 2.80 2.70 2.72 305
2018-12-26 2.62 2.76 2.62 2.76 425
2018-12-24 2.69 2.69 2.61 2.61 257
2018-12-21 2.94 2.94 2.86 2.86 901
2018-12-20 2.59 2.95 2.47 2.95 2,129
2018-12-19 2.39 2.48 2.35 2.35 683
2018-12-17 2.63 2.63 2.52 2.52 269
2018-12-14 2.61 2.61 2.61 2.61 100
2018-12-13 2.17 2.71 2.17 2.70 5,125
2018-12-12 2.78 2.78 2.78 2.78 600
2018-12-11 2.80 2.80 2.79 2.79 21
2018-12-06 2.84 2.85 2.80 2.80 1,965
2018-12-04 2.90 2.90 2.86 2.86 200
2018-12-03 2.84 2.87 2.84 2.87 300
2018-11-30 2.86 2.88 2.86 2.88 195
2018-11-29 2.87 2.90 2.86 2.87 405
2018-11-28 2.87 2.88 2.87 2.88 180
2018-11-26 2.93 2.93 2.86 2.86 1,005
2018-11-23 2.85 2.91 2.85 2.91 190

» More Digital Ally Stock Price History

To see other companies like Digital Ally (DGLY), view our stock market today for news, and other data.