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)

1.720 -0.050 (-2.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	1.750	1.750	1.670	1.720	114,740	-0.05(-2.82%)
Sep 03, 2025	1.760	1.775	1.680	1.770	100,920	+0.02(+1.14%)
Sep 02, 2025	1.820	1.830	1.683	1.750	61,866	-0.06(-3.31%)
Aug 29, 2025	1.910	1.910	1.800	1.810	74,261	-0.09(-4.99%)
Aug 28, 2025	1.890	1.930	1.879	1.905	35,725	+0.03(+1.33%)
Aug 27, 2025	1.850	1.890	1.806	1.880	76,126	+0.06(+3.30%)
Aug 26, 2025	1.880	1.920	1.820	1.820	29,776	-0.06(-3.19%)
Aug 25, 2025	1.870	1.920	1.845	1.880	65,603	+0.01(+0.53%)
Aug 22, 2025	1.740	2.030	1.712	1.870	777,546	+0.12(+6.86%)
Aug 21, 2025	1.690	1.750	1.670	1.750	27,584	+0.06(+3.55%)
Aug 20, 2025	1.720	1.730	1.660	1.690	28,711	-0.04(-2.10%)
Aug 19, 2025	1.730	1.750	1.690	1.726	24,542	-0.00(-0.22%)
Aug 18, 2025	1.720	1.790	1.710	1.730	28,511	+0.01(+0.58%)
Aug 15, 2025	1.750	1.750	1.690	1.720	56,341	-0.02(-1.15%)
Aug 14, 2025	1.780	1.790	1.730	1.740	59,307	-0.04(-2.25%)
Aug 13, 2025	1.790	1.820	1.750	1.780	63,290	+0.00(+0.00%)
Aug 12, 2025	1.800	1.855	1.730	1.780	151,354	-0.02(-1.11%)
Aug 11, 2025	1.800	2.030	1.760	1.800	320,371	+0.02(+1.12%)
Aug 08, 2025	1.820	1.853	1.780	1.780	35,058	-0.04(-2.47%)
Aug 07, 2025	1.830	1.886	1.810	1.825	25,966	+0.00(+0.00%)
Aug 06, 2025	1.950	1.950	1.820	1.825	83,858	-0.10(-5.44%)
Aug 05, 2025	1.930	1.940	1.910	1.930	51,835	+0.01(+0.52%)
Aug 04, 2025	1.950	1.950	1.920	1.920	29,170	-0.03(-1.54%)
Aug 01, 2025	1.950	1.980	1.950	1.950	43,847	-0.05(-2.50%)
Jul 31, 2025	2.000	2.050	1.971	2.000	59,977	-0.02(-0.99%)
Jul 30, 2025	2.000	2.060	1.960	2.020	135,035	+0.03(+1.76%)
Jul 29, 2025	1.980	2.030	1.955	1.985	86,107	+0.01(+0.25%)
Jul 28, 2025	2.020	2.040	1.980	1.980	38,510	-0.06(-2.94%)
Jul 25, 2025	2.050	2.050	1.931	2.040	81,424	+0.04(+2.00%)
Jul 24, 2025	2.050	2.100	1.970	2.000	49,112	-0.04(-1.96%)
Jul 23, 2025	2.050	2.114	1.960	2.040	107,343	-0.03(-1.45%)
Jul 22, 2025	1.940	2.090	1.905	2.070	153,202	+0.11(+5.61%)
Jul 21, 2025	2.050	2.050	1.920	1.960	103,421	-0.04(-2.00%)
Jul 18, 2025	2.100	2.146	1.950	2.000	134,299	-0.10(-4.76%)
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%)

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