Digital Ally Inc (DGLY) Historical Stock Data
0.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGLY is down -0.77% a day on average. There have been 12 days where Digital Ally Inc closed green and 18 days where DGLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.57 | 0.73 | ↑$0.16 (28.07%) | 0.57 | 0.76 | 0.93M |
| 2024-11-19 | 0.62 | 0.58 | ↓$0.04 (-6.91%) | 0.56 | 0.87 | 4.68M |
| 2024-11-18 | 0.58 | 0.56 | ↓$0.02 (-3.43%) | 0.56 | 0.59 | 64.48K |
| 2024-11-15 | 0.68 | 0.58 | ↓$0.11 (-15.44%) | 0.56 | 0.68 | 160.57K |
| 2024-11-14 | 0.71 | 0.68 | ↓$0.03 (-3.94%) | 0.67 | 0.75 | 67.33K |
| 2024-11-13 | 0.76 | 0.72 | ↓$0.04 (-5.52%) | 0.70 | 0.77 | 101.85K |
| 2024-11-12 | 0.78 | 0.75 | ↓$0.03 (-3.53%) | 0.74 | 0.80 | 70K |
| 2024-11-11 | 0.84 | 0.80 | ↓$0.04 (-4.77%) | 0.75 | 0.85 | 126.19K |
| 2024-11-08 | 0.93 | 0.81 | ↓$0.12 (-12.91%) | 0.78 | 0.94 | 169.66K |
| 2024-11-07 | 0.95 | 0.94 | ↓$0.01 (-1.05%) | 0.91 | 0.98 | 83.08K |
| 2024-11-06 | 1.10 | 0.94 | ↓$0.16 (-14.55%) | 0.91 | 1.10 | 285.62K |
| 2024-11-05 | 1.04 | 1.18 | ↑$0.14 (13.46%) | 1.01 | 1.19 | 403.24K |
| 2024-11-04 | 0.99 | 1.04 | ↑$0.05 (5.05%) | 0.95 | 1.08 | 96.12K |
| 2024-11-01 | 0.94 | 0.97 | ↑$0.03 (3.19%) | 0.94 | 0.99 | 61.31K |
| 2024-10-31 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.92 | 1.00 | 43.73K |
| 2024-10-30 | 0.96 | 0.94 | ↓$0.02 (-2.36%) | 0.92 | 0.97 | 85.91K |
| 2024-10-29 | 1.03 | 0.96 | ↓$0.07 (-6.44%) | 0.96 | 1.05 | 83.73K |
| 2024-10-28 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.02 | 1.06 | 43.84K |
| 2024-10-25 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.04 | 16.65K |
| 2024-10-24 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.02 | 1.05 | 48.29K |
| 2024-10-23 | 1.00 | 1.01 | ↑$0.01 (1.12%) | 1.00 | 1.06 | 38.52K |
| 2024-10-22 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.02 | 1.04 | 18.86K |
| 2024-10-21 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.02 | 1.05 | 23.94K |
| 2024-10-18 | 0.98 | 1.04 | ↑$0.05 (5.61%) | 0.97 | 1.07 | 68.04K |
| 2024-10-17 | 1.06 | 0.98 | ↓$0.08 (-7.93%) | 0.95 | 1.06 | 157.15K |
| 2024-10-16 | 1.06 | 1.06 | ↓$0.01 (-0.47%) | 1.03 | 1.08 | 32.85K |
| 2024-10-15 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.03 | 1.10 | 171.06K |
| 2024-10-14 | 1.00 | 1.14 | ↑$0.14 (13.77%) | 1.00 | 1.17 | 375.78K |
| 2024-10-11 | 1.01 | 1.02 | ↑$0.00 (0.50%) | 1.00 | 1.03 | 9.58K |
| 2024-10-10 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.00 | 1.04 | 12.53K |
Create an account or log in to view more rows.
$DGLY must buyyy
$DGLY Dumping started...
Get out while you can...
$DGLY Yolo
$DGLY I think I like this stock more everyday
$DGLY we back
$DGLY added more calls on that drop
$DGLY Silly Bears tricks are for kids
$DGLY the end is near
$DGLY looking good today??
$DGLY I bought the dip