Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Digital Ally, Inc. - Common Stock (NQ:DGLY)

2.060 -0.040 (-1.90%)

Streaming Delayed Price Updated: 11:22 AM EDT, Jul 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2025	2.120	2.130	2.070	2.100	105,114	-0.02(-0.94%)
Jul 16, 2025	2.160	2.225	2.100	2.120	121,675	-0.06(-2.75%)
Jul 15, 2025	2.230	2.260	2.131	2.180	61,073	-0.05(-2.24%)
Jul 14, 2025	2.260	2.290	2.190	2.230	49,012	-0.06(-2.62%)
Jul 11, 2025	2.210	2.290	2.210	2.290	60,094	+0.04(+1.78%)
Jul 10, 2025	2.220	2.300	2.220	2.250	54,629	-0.03(-1.32%)
Jul 09, 2025	2.280	2.320	2.210	2.280	58,803	+0.01(+0.44%)
Jul 08, 2025	2.230	2.280	2.200	2.270	57,884	+0.03(+1.34%)
Jul 07, 2025	2.310	2.350	2.170	2.240	92,364	-0.06(-2.61%)
Jul 03, 2025	2.290	2.340	2.270	2.300	24,498	+0.01(+0.44%)
Jul 02, 2025	2.320	2.338	2.260	2.290	66,649	-0.05(-2.14%)
Jul 01, 2025	2.380	2.440	2.260	2.340	81,100	-0.04(-1.68%)
Jun 30, 2025	2.250	2.480	2.250	2.380	154,892	+0.15(+6.73%)
Jun 27, 2025	2.240	2.320	2.160	2.230	128,622	-0.05(-2.19%)
Jun 26, 2025	2.280	2.320	2.170	2.280	135,609	-0.04(-1.72%)
Jun 25, 2025	2.260	2.330	2.230	2.320	85,224	+0.05(+2.20%)
Jun 24, 2025	2.380	2.430	2.210	2.270	187,811	-0.13(-5.42%)
Jun 23, 2025	2.380	2.480	2.320	2.400	142,254	-0.01(-0.41%)
Jun 20, 2025	2.590	2.590	2.350	2.410	88,233	-0.09(-3.60%)
Jun 18, 2025	2.350	2.550	2.350	2.500	161,180	+0.12(+5.04%)
Jun 17, 2025	2.440	2.508	2.330	2.380	172,031	-0.09(-3.64%)
Jun 16, 2025	2.580	2.730	2.430	2.470	190,610	-0.09(-3.52%)
Jun 13, 2025	2.750	2.780	2.540	2.560	213,326	-0.29(-10.02%)
Jun 12, 2025	2.840	2.913	2.650	2.845	189,554	-0.09(-3.23%)
Jun 11, 2025	3.080	3.150	2.810	2.940	399,288	-0.29(-8.98%)
Jun 10, 2025	3.040	3.550	2.970	3.230	1,279,410	+0.22(+7.31%)
Jun 09, 2025	2.730	3.090	2.550	3.010	3,635,577	+0.54(+21.86%)
Jun 06, 2025	2.260	2.560	2.210	2.470	255,110	+0.21(+9.29%)
Jun 05, 2025	2.420	2.480	2.260	2.260	269,607	-0.20(-8.13%)
Jun 04, 2025	2.520	2.565	2.307	2.460	342,398	-0.10(-3.91%)
Jun 03, 2025	2.410	2.730	2.230	2.560	439,079	+0.16(+6.67%)
Jun 02, 2025	2.520	2.520	2.250	2.400	380,978	-0.10(-4.00%)
May 30, 2025	2.600	2.780	2.410	2.500	509,620	-0.02(-0.79%)
May 29, 2025	3.170	3.284	2.350	2.520	1,253,222	-0.77(-23.40%)
May 28, 2025	4.120	5.269	3.020	3.290	3,843,052	-0.86(-20.72%)
May 27, 2025	2.740	4.200	2.740	4.150	9,027,954	+1.65(+66.00%)
May 23, 2025	2.010	2.560	1.930	2.500	2,276,190	-0.05(-1.96%)
May 22, 2025	3.190	3.190	2.500	2.550	446,642	-0.45(-15.00%)
May 21, 2025	3.000	3.200	2.690	3.000	2,630,240	-0.60(-16.67%)
May 20, 2025	3.780	3.850	3.200	3.600	609,721	-0.20(-5.26%)
May 19, 2025	3.940	4.090	3.700	3.800	261,775	-0.20(-5.00%)
May 16, 2025	3.700	4.370	3.640	4.000	468,153	-0.06(-1.48%)
May 15, 2025	4.260	4.400	3.750	4.060	392,055	-0.14(-3.33%)
May 14, 2025	4.750	4.750	4.040	4.200	1,204,722	+0.21(+5.26%)
May 13, 2025	3.660	4.380	3.420	3.990	536,730	+0.39(+10.83%)
May 12, 2025	4.520	4.870	3.230	3.600	739,506	-0.67(-15.69%)
May 09, 2025	4.580	5.250	4.000	4.270	1,038,017	-1.75(-29.07%)
May 08, 2025	6.970	7.490	5.500	6.020	3,889,854	+1.12(+22.86%)
May 07, 2025	14.51	15.61	4.010	4.900	2,114,878	-47.10(-90.58%)
May 06, 2025	60.00	60.00	51.80	52.00	15,883	-11.80(-18.50%)
May 05, 2025	56.40	66.00	55.00	63.80	66,717	-3.20(-4.78%)
May 02, 2025	67.00	72.00	64.00	67.00	50,560	-0.60(-0.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Digital Ally, Inc. - Common Stock (NQ:DGLY)

Historical Prices