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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Digital Ally Inc (NQ: DGLY )

2.940 -0.040 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.980 3.010 2.940 2.940 1,850 -0.04(-1.34%)
May 23, 2024 3.100 3.176 2.940 2.980 10,966 -0.02(-0.67%)
May 22, 2024 2.980 3.081 2.980 3.000 9,265 -0.06(-2.12%)
May 21, 2024 2.650 3.120 2.650 3.065 28,332 +0.08(+2.85%)
May 20, 2024 3.170 3.190 2.900 2.980 5,774 -0.20(-6.19%)
May 17, 2024 3.100 3.290 2.901 3.177 17,710 -0.01(-0.42%)
May 16, 2024 2.960 3.240 2.950 3.190 25,076 +0.28(+9.62%)
May 15, 2024 2.890 3.000 2.700 2.910 18,466 +0.10(+3.56%)
May 14, 2024 2.880 2.930 2.750 2.810 14,305 -0.05(-1.74%)
May 13, 2024 2.550 2.860 2.550 2.860 10,469 +0.31(+11.97%)
May 10, 2024 2.750 2.840 2.460 2.554 26,457 -0.09(-3.25%)
May 09, 2024 2.570 2.880 2.550 2.640 27,894 +0.04(+1.54%)
May 08, 2024 2.744 2.744 2.500 2.600 7,158 -0.13(-4.76%)
May 07, 2024 3.180 3.186 2.600 2.730 25,212 -0.23(-7.77%)
May 06, 2024 2.640 3.200 2.640 2.960 59,654 +0.32(+12.18%)
May 03, 2024 2.400 2.640 2.360 2.639 18,173 +0.24(+9.95%)
May 02, 2024 2.230 2.415 2.230 2.400 4,468 +0.11(+4.80%)
May 01, 2024 2.120 2.400 2.120 2.290 10,662 +0.18(+8.53%)
Apr 30, 2024 2.015 2.205 2.010 2.110 17,136 +0.12(+6.02%)
Apr 29, 2024 1.970 2.015 1.930 1.990 4,848 +0.03(+1.28%)
Apr 26, 2024 1.980 1.980 1.950 1.965 7,034 +0.02(+0.77%)
Apr 25, 2024 2.110 2.115 1.950 1.950 7,407 -0.24(-10.96%)
Apr 24, 2024 2.155 2.190 2.155 2.190 1,040 +0.07(+3.30%)
Apr 23, 2024 2.140 2.200 2.110 2.120 2,773 +0.01(+0.47%)
Apr 22, 2024 2.100 2.150 2.058 2.110 6,870 -0.02(-0.94%)
Apr 19, 2024 2.150 2.170 2.107 2.130 4,213 -0.03(-1.39%)
Apr 18, 2024 2.360 2.355 2.150 2.160 4,554 -0.03(-1.37%)
Apr 17, 2024 2.280 2.283 2.170 2.190 1,072 -0.02(-1.13%)
Apr 16, 2024 2.210 2.270 2.160 2.215 4,124 +0.00(+0.23%)
Apr 15, 2024 2.160 2.240 2.120 2.210 7,665 +0.09(+4.25%)
Apr 12, 2024 2.320 2.320 2.080 2.120 4,895 -0.21(-9.01%)
Apr 11, 2024 2.330 2.340 2.290 2.330 5,162 +0.01(+0.43%)
Apr 10, 2024 2.300 2.365 2.300 2.320 4,475 -0.06(-2.32%)
Apr 09, 2024 2.410 2.440 2.300 2.375 6,165 +0.02(+1.06%)
Apr 08, 2024 2.440 2.600 2.135 2.350 57,001 -0.08(-3.49%)
Apr 05, 2024 2.290 2.530 2.290 2.435 33,090 +0.08(+3.62%)
Apr 04, 2024 2.340 2.400 2.340 2.350 7,308 +0.01(+0.43%)
Apr 03, 2024 2.350 2.393 2.260 2.340 10,226 -0.01(-0.43%)
Apr 02, 2024 2.490 2.490 2.320 2.350 15,559 -0.14(-5.62%)
Apr 01, 2024 2.520 2.520 2.410 2.490 5,472 -0.03(-1.19%)
Mar 28, 2024 2.570 2.620 2.520 2.520 8,341 -0.05(-1.95%)
Mar 27, 2024 2.530 2.578 2.530 2.570 1,099 -0.05(-1.91%)
Mar 26, 2024 2.560 2.620 2.500 2.620 4,699 +0.05(+2.13%)
Mar 25, 2024 2.550 2.620 2.540 2.565 3,641 +0.03(+1.00%)
Mar 22, 2024 2.840 2.840 2.500 2.540 12,824 -0.20(-7.30%)
Mar 21, 2024 2.740 2.780 2.560 2.740 6,908 +0.09(+3.40%)
Mar 20, 2024 2.580 2.715 2.580 2.650 12,822 -0.02(-0.75%)
Mar 19, 2024 2.690 2.690 2.670 2.670 1,934 +0.00(+0.00%)
Mar 18, 2024 2.500 2.720 2.500 2.670 19,908 +0.17(+6.80%)
Mar 15, 2024 2.500 2.550 2.410 2.500 9,359 -0.02(-0.79%)
Mar 14, 2024 2.470 2.520 2.440 2.520 10,252 +0.00(+0.00%)
Mar 13, 2024 2.600 2.700 2.520 2.520 13,974 -0.10(-3.82%)
Mar 12, 2024 2.640 2.890 2.421 2.620 133,943 -0.03(-1.13%)
Mar 11, 2024 2.540 2.680 2.540 2.650 10,994 +0.11(+4.23%)
Mar 08, 2024 2.671 2.671 2.490 2.542 17,762 -0.05(-1.90%)
Mar 07, 2024 2.400 2.620 2.360 2.592 17,251 +0.25(+10.52%)
Mar 06, 2024 2.280 2.400 2.270 2.345 4,205 +0.14(+6.11%)
Mar 05, 2024 2.360 2.360 2.210 2.210 11,610 -0.01(-0.45%)
Mar 04, 2024 2.360 2.540 2.120 2.220 31,074 -0.21(-8.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.