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
2018-10-16 2.95 3.07 2.95 2.96 1,872
2018-10-15 2.92 2.96 2.91 2.91 762
2018-10-12 2.96 2.96 2.91 2.91 310
2018-10-11 2.92 3.14 2.92 2.95 1,437
2018-10-10 3.06 3.06 2.90 2.92 3,372
2018-10-09 3.09 3.13 3.05 3.12 4,699
2018-10-08 3.05 3.05 3.01 3.03 400
2018-10-05 2.96 2.96 2.92 2.92 283
2018-10-04 2.965 2.965 2.90 2.90 1,100
2018-10-02 2.87 2.88 2.87 2.88 2,886
2018-10-01 2.80 2.97 2.75 2.96 5,241
2018-09-28 2.85 2.85 2.80 2.80 1,293
2018-09-27 2.925 2.95 2.85 2.85 4,345
2018-09-26 3.00 3.05 2.90 2.90 25,722
2018-09-25 4.00 4.00 3.60 3.60 2,129
2018-09-24 4.30 4.30 3.90 4.05 3,015
2018-09-21 4.30 4.30 4.05 4.15 799
2018-09-20 4.20 4.20 4.00 4.00 1,635
2018-09-19 4.20 4.25 4.00 4.25 32,083
2018-09-18 3.65 4.20 3.65 4.20 13,949
2018-09-17 3.25 3.60 3.25 3.55 5,422
2018-09-14 2.95 3.20 2.90 3.20 32,988
2018-09-13 2.80 2.90 2.80 2.85 8,336
2018-09-12 2.65 2.70 2.65 2.70 1,300
2018-09-11 2.65 2.65 2.65 2.65 1,777
2018-09-10 2.65 2.675 2.65 2.65 1,641
2018-09-07 2.55 2.60 2.55 2.55 1,455
2018-09-06 2.60 2.60 2.55 2.55 401
2018-09-05 2.60 2.60 2.55 2.55 1,263
2018-09-04 2.55 2.60 2.50 2.60 400

» More Digital Ally Stock Price History

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