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
2017-11-16 2.10 2.30 2.10 2.30 1,700
2017-11-15 1.85 2.30 1.85 2.30 3,523
2017-11-14 2.15 2.15 2.15 2.15 1,100
2017-11-13 2.125 2.125 2.125 2.125 100
2017-11-10 2.25 2.35 2.25 2.30 819
2017-11-09 2.20 2.35 2.20 2.30 4,280
2017-11-08 2.15 2.50 2.05 2.30 17,670
2017-11-07 1.80 1.85 1.80 1.85 2,500
2017-11-06 1.80 1.85 1.80 1.85 1,801
2017-11-03 1.75 1.75 1.75 1.75 900
2017-11-02 1.80 1.80 1.75 1.775 2,400
2017-11-01 1.90 1.90 1.85 1.90 7,000
2017-10-31 1.80 1.85 1.80 1.825 3,800
2017-10-30 1.85 1.85 1.80 1.85 6,864
2017-10-27 1.90 1.90 1.85 1.85 6,110
2017-10-26 2.10 2.10 1.975 2.025 4,800
2017-10-25 2.125 2.125 2.05 2.05 2,483
2017-10-24 2.25 2.25 2.20 2.20 1,236
2017-10-23 2.55 2.55 2.275 2.275 2,287
2017-10-20 2.85 3.20 2.65 2.70 66,129
2017-10-19 2.20 2.25 2.20 2.20 850
2017-10-18 2.25 2.25 2.20 2.25 1,310
2017-10-17 2.25 2.25 2.25 2.25 100
2017-10-16 2.35 2.35 2.30 2.30 1,165
2017-10-13 2.35 2.40 2.35 2.40 300
2017-10-12 2.35 2.35 2.35 2.35 1,400
2017-10-11 2.30 2.30 2.30 2.30 199
2017-10-10 2.30 2.30 2.30 2.30 400
2017-10-09 2.40 2.40 2.40 2.40 400
2017-10-06 2.35 2.45 2.35 2.45 865

» More Digital Ally Stock Price History

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