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
2018-04-20 2.65 2.65 2.65 2.65 400
2018-04-17 2.70 2.70 2.70 2.70 800
2018-04-16 2.30 2.75 2.30 2.75 800
2018-04-13 2.25 2.55 2.25 2.55 1,300
2018-04-11 2.35 2.35 2.35 2.35 100
2018-04-06 2.35 2.35 2.35 2.35 200
2018-04-05 2.35 2.35 2.35 2.35 100
2018-04-03 2.30 2.30 2.30 2.30 200
2018-04-02 2.40 2.40 2.40 2.40 100
2018-03-28 2.45 2.475 2.45 2.475 300
2018-03-27 2.50 2.50 2.50 2.50 101
2018-03-26 2.55 2.55 2.55 2.55 100
2018-03-23 2.70 2.70 2.65 2.70 600
2018-03-22 2.75 2.75 2.75 2.75 412
2018-03-21 2.70 2.70 2.70 2.70 800
2018-03-20 2.70 2.70 2.70 2.70 500
2018-03-19 2.65 2.65 2.60 2.60 275
2018-03-16 2.70 2.70 2.65 2.65 561
2018-03-15 2.85 2.85 2.75 2.75 188
2018-03-14 2.80 2.85 2.80 2.85 1,002
2018-03-13 2.60 2.60 2.60 2.60 100
2018-03-12 2.55 2.55 2.55 2.55 400
2018-03-08 2.55 2.55 2.55 2.55 700
2018-03-07 2.55 2.55 2.50 2.50 800
2018-03-06 2.55 2.55 2.50 2.55 872
2018-03-05 2.55 2.55 2.55 2.55 200
2018-03-02 2.50 2.50 2.50 2.50 200
2018-03-01 2.55 2.60 2.55 2.60 300
2018-02-28 2.55 2.55 2.55 2.55 100
2018-02-27 2.55 2.55 2.45 2.45 2,408

» More Digital Ally Stock Price History

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