Digital Ally Inc (DGLY) Historical Stock Data

0.48 ↓0.05 (-9.47%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DGLY is down -2.46% a day on average. There have been 7 days where Digital Ally Inc closed green and 23 days where DGLY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.51	0.48	↓$0.03 (-6.61%)	0.48	0.55	89.24K
2024-12-19	0.59	0.53	↓$0.06 (-10.14%)	0.52	0.59	93.55K
2024-12-18	0.63	0.56	↓$0.07 (-10.95%)	0.56	0.63	81.22K
2024-12-17	0.72	0.60	↓$0.12 (-16.39%)	0.51	0.78	801.40K
2024-12-16	0.75	0.72	↓$0.03 (-4.00%)	0.70	0.75	54.25K
2024-12-13	0.73	0.72	↓$0.01 (-0.78%)	0.72	0.80	23.18K
2024-12-12	0.77	0.73	↓$0.04 (-4.68%)	0.73	0.80	47.63K
2024-12-11	0.77	0.77	↑$0.00 (0.23%)	0.75	0.80	21.47K
2024-12-10	0.85	0.80	↓$0.05 (-5.77%)	0.74	0.85	24.50K
2024-12-09	0.84	0.83	↓$0.01 (-1.19%)	0.82	0.87	49.08K
2024-12-06	0.75	0.84	↑$0.09 (11.91%)	0.74	0.84	53.21K
2024-12-05	0.76	0.74	↓$0.02 (-3.03%)	0.70	0.77	35.78K
2024-12-04	0.76	0.71	↓$0.05 (-6.05%)	0.68	0.80	72.70K
2024-12-03	0.74	0.77	↑$0.03 (4.55%)	0.72	0.80	9.05K
2024-12-02	0.77	0.77	↑$0.00 (0.39%)	0.70	0.80	104.62K
2024-11-29	0.79	0.78	↓$0.01 (-0.76%)	0.76	0.87	56.74K
2024-11-27	0.80	0.80	↑$0.00 (0.00%)	0.80	0.87	47.57K
2024-11-26	0.85	0.83	↓$0.02 (-2.38%)	0.80	0.89	73.30K
2024-11-25	0.87	0.84	↓$0.03 (-3.22%)	0.80	0.90	108.36K
2024-11-22	0.97	0.82	↓$0.15 (-15.36%)	0.78	0.98	315.44K
2024-11-21	0.75	0.97	↑$0.22 (28.87%)	0.73	0.98	831.49K
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