DIGITAL ALLY (NQ: DGLY)
4.611 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 4.611 4.611 4.611 0 -0.06(-1.26%)
Apr 16, 2014 4.810 4.940 4.650 4.670 18,980 -0.16(-3.31%)
Apr 15, 2014 5.660 5.660 4.780 4.830 44,351 -0.77(-13.75%)
Apr 14, 2014 5.880 5.990 5.520 5.600 40,136 -0.30(-5.08%)
Apr 11, 2014 6.070 6.070 5.640 5.900 13,054 -0.10(-1.67%)
Apr 10, 2014 5.680 6.470 5.670 6.000 34,459 +0.31(+5.45%)
Apr 09, 2014 5.670 5.870 5.670 5.690 14,125 -0.03(-0.52%)
Apr 08, 2014 5.480 5.940 5.480 5.720 16,088 -0.08(-1.38%)
Apr 07, 2014 6.200 6.200 5.550 5.800 66,657 -0.40(-6.45%)
Apr 04, 2014 6.350 6.490 6.170 6.200 15,072 +0.01(+0.16%)
Apr 03, 2014 6.220 6.350 6.110 6.190 15,092 -0.02(-0.32%)
Apr 02, 2014 6.350 6.350 6.010 6.210 33,909 +0.13(+2.14%)
Apr 01, 2014 6.150 6.280 6.080 6.080 27,651 -0.06(-0.98%)
Mar 31, 2014 6.240 6.390 6.000 6.140 25,690 -0.10(-1.60%)
Mar 28, 2014 6.470 6.970 6.120 6.240 51,440 -0.13(-2.04%)
Mar 27, 2014 7.780 7.780 6.370 6.370 102,099 -1.63(-20.38%)
Mar 26, 2014 8.010 8.085 7.930 8.000 11,144 -0.04(-0.50%)
Mar 25, 2014 8.300 8.350 7.910 8.040 2,826 -0.22(-2.66%)
Mar 24, 2014 7.990 8.320 7.990 8.260 4,890 +0.15(+1.85%)
Mar 21, 2014 7.900 8.110 7.870 8.110 25,003 +0.23(+2.92%)
Mar 20, 2014 7.710 8.020 7.710 7.880 10,599 +0.12(+1.48%)
Mar 19, 2014 7.840 8.000 7.730 7.765 18,328 -0.10(-1.21%)
Mar 18, 2014 8.100 8.200 7.860 7.860 20,197 -0.29(-3.56%)
Mar 17, 2014 8.420 8.440 8.010 8.150 6,989 -0.13(-1.57%)
Mar 14, 2014 8.160 8.280 8.050 8.280 5,799 +0.23(+2.86%)
Mar 13, 2014 8.480 8.480 7.810 8.050 12,246 -0.44(-5.18%)
Mar 12, 2014 8.580 8.650 8.200 8.490 6,525 -0.07(-0.82%)
Mar 11, 2014 8.740 8.990 8.370 8.560 36,682 -0.11(-1.27%)
Mar 10, 2014 8.370 8.770 8.370 8.670 2,674 +0.30(+3.58%)
Mar 07, 2014 8.710 8.710 8.205 8.370 3,262 -0.37(-4.23%)
Mar 06, 2014 8.840 8.900 8.700 8.740 12,171 -0.04(-0.46%)
Mar 05, 2014 8.140 8.820 8.000 8.780 45,990 +0.51(+6.17%)
Mar 04, 2014 8.120 8.270 8.010 8.270 1,771 +0.25(+3.12%)
Mar 03, 2014 8.260 8.310 8.020 8.020 4,008 -0.21(-2.55%)
Feb 28, 2014 8.220 8.290 8.060 8.230 2,708 +0.09(+1.09%)
Feb 27, 2014 8.450 8.470 7.971 8.141 12,814 +0.14(+1.76%)
Feb 26, 2014 7.800 8.320 7.800 8.000 5,257 +0.15(+1.91%)
Feb 25, 2014 8.040 8.360 7.840 7.850 8,064 -0.25(-3.10%)
Feb 24, 2014 8.350 8.450 8.010 8.101 5,772 -0.35(-4.13%)
Feb 21, 2014 8.490 8.490 7.870 8.450 14,303 +0.03(+0.36%)
Feb 20, 2014 8.220 8.430 7.870 8.420 24,917 +0.00(+0.00%)
Feb 19, 2014 8.216 8.420 8.020 8.420 4,192 +0.28(+3.44%)
Feb 18, 2014 8.300 8.450 7.980 8.140 6,627 -0.11(-1.33%)
Feb 14, 2014 8.250 8.250 8.250 0 +0.27(+3.38%)
Feb 13, 2014 8.110 8.200 7.890 7.980 23,510 -0.29(-3.51%)
Feb 12, 2014 8.460 8.460 8.040 8.270 18,701 -0.13(-1.55%)
Feb 11, 2014 8.510 8.875 7.910 8.400 14,599 -0.35(-4.00%)
Feb 10, 2014 8.280 8.910 8.280 8.750 20,048 +0.52(+6.32%)
Feb 07, 2014 7.740 8.400 7.680 8.230 31,221 +0.55(+7.16%)
Feb 06, 2014 7.331 7.800 7.331 7.680 14,025 +0.28(+3.78%)
Feb 05, 2014 7.331 7.520 7.320 7.400 18,125 -0.15(-1.99%)
Feb 04, 2014 7.430 7.869 7.010 7.550 25,486 +0.14(+1.89%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here