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
2018-07-20 2.55 2.60 2.55 2.55 1,350
2018-07-19 2.35 2.80 2.35 2.55 2,100
2018-07-18 2.25 2.25 2.25 2.25 108
2018-07-17 2.25 2.25 2.25 2.25 200
2018-07-16 2.25 2.30 2.25 2.30 300
2018-07-13 2.35 2.35 2.30 2.30 23
2018-07-11 2.35 2.35 2.30 2.30 399
2018-07-09 2.30 2.45 2.25 2.40 549
2018-07-06 2.15 2.25 2.15 2.25 1,900
2018-07-05 2.25 2.25 2.20 2.20 1,400
2018-07-02 2.30 2.30 2.20 2.20 1,600
2018-06-28 2.35 2.35 2.35 2.35 100
2018-06-27 2.35 2.35 2.35 2.35 100
2018-06-26 2.45 2.45 2.45 2.45 300
2018-06-25 2.50 2.50 2.50 2.50 200
2018-06-22 2.55 2.55 2.55 2.55 600
2018-06-19 2.575 2.575 2.55 2.55 434
2018-06-18 2.65 2.65 2.55 2.55 900
2018-06-15 2.55 2.55 2.55 2.55 230
2018-06-14 2.55 2.55 2.55 2.55 632
2018-06-08 2.55 2.55 2.55 2.55 200
2018-06-07 2.55 2.55 2.50 2.50 238
2018-06-06 2.60 2.60 2.525 2.55 490
2018-06-05 2.80 2.80 2.55 2.55 1,300
2018-06-04 2.90 2.90 2.75 2.75 1,200
2018-06-01 2.60 2.65 2.60 2.65 259
2018-05-31 2.60 2.60 2.60 2.60 1,088
2018-05-30 2.55 2.55 2.50 2.50 600
2018-05-25 2.65 2.65 2.60 2.60 700
2018-05-24 2.60 2.60 2.55 2.55 438

» More Digital Ally Stock Price History

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