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
2018-01-22 2.30 2.30 2.30 2.30 700
2018-01-18 2.35 2.35 2.35 2.35 100
2018-01-12 2.35 2.375 2.30 2.35 1,933
2018-01-11 2.30 2.35 2.30 2.35 3,200
2018-01-10 2.35 2.35 2.30 2.30 400
2018-01-09 2.35 2.35 2.35 2.35 300
2018-01-08 2.50 2.50 2.50 2.50 400
2018-01-05 2.60 2.60 2.60 2.60 500
2018-01-04 2.65 2.65 2.65 2.65 200
2018-01-03 2.65 2.725 2.65 2.725 500
2017-12-29 2.775 2.80 2.65 2.65 1,500
2017-12-27 2.75 2.75 2.725 2.725 700
2017-12-26 2.70 2.70 2.70 2.70 200
2017-12-22 2.80 2.80 2.675 2.70 246
2017-12-21 2.75 2.75 2.75 2.75 100
2017-12-20 2.70 2.75 2.70 2.75 300
2017-12-19 2.70 2.70 2.70 2.70 500
2017-12-18 2.75 2.75 2.75 2.75 104
2017-12-15 2.75 2.75 2.75 2.75 100
2017-12-14 2.75 2.85 2.75 2.85 385
2017-12-13 2.70 2.75 2.70 2.75 4,333
2017-12-12 2.725 2.725 2.70 2.725 600
2017-12-11 2.60 2.65 2.60 2.65 231
2017-12-08 2.65 2.65 2.55 2.575 4,500
2017-12-07 2.675 2.675 2.60 2.625 1,388
2017-12-06 2.725 2.725 2.65 2.675 1,491
2017-12-05 2.825 2.85 2.65 2.70 3,511
2017-12-04 2.60 2.60 2.475 2.475 1,200
2017-12-01 2.50 2.50 2.50 2.50 100
2017-11-30 2.50 2.50 2.40 2.40 300

» More Digital Ally Stock Price History

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