Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Digital Ally Inc (NQ: DGLY )

2.290 +0.180 (+8.53%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.250	3.400	3.250	3.290	3,405	+0.05(+1.54%)
Aug 30, 2023	3.290	3.400	3.230	3.240	16,367	-0.09(-2.70%)
Aug 29, 2023	3.320	3.400	3.174	3.330	9,371	-0.01(-0.30%)
Aug 28, 2023	3.310	3.400	3.310	3.340	6,080	+0.03(+0.91%)
Aug 25, 2023	3.300	3.400	3.280	3.310	4,751	-0.08(-2.36%)
Aug 24, 2023	3.550	3.550	3.290	3.390	14,986	-0.18(-5.04%)
Aug 23, 2023	3.570	3.730	3.560	3.570	29,012	-0.05(-1.40%)
Aug 22, 2023	3.692	3.720	3.621	3.621	3,993	+0.06(+1.71%)
Aug 21, 2023	3.570	3.630	3.550	3.560	7,718	-0.12(-3.26%)
Aug 18, 2023	3.640	3.680	3.540	3.680	20,658	+0.04(+1.10%)
Aug 17, 2023	3.720	3.750	3.610	3.640	16,750	-0.08(-2.15%)
Aug 16, 2023	3.690	3.830	3.660	3.720	5,025	-0.05(-1.33%)
Aug 15, 2023	3.810	3.964	3.770	3.770	22,039	-0.16(-4.07%)
Aug 14, 2023	3.930	4.040	3.801	3.930	5,675	-0.11(-2.72%)
Aug 11, 2023	3.620	4.050	3.620	4.040	31,613	+0.28(+7.45%)
Aug 10, 2023	3.750	3.780	3.600	3.760	22,115	+0.16(+4.44%)
Aug 09, 2023	3.783	3.783	3.600	3.600	7,419	-0.13(-3.49%)
Aug 08, 2023	3.650	3.770	3.630	3.730	20,844	+0.06(+1.63%)
Aug 07, 2023	3.670	3.870	3.600	3.670	80,684	-0.09(-2.39%)
Aug 04, 2023	3.820	3.950	3.760	3.760	22,460	-0.08(-2.08%)
Aug 03, 2023	3.900	4.000	3.830	3.840	21,678	-0.10(-2.54%)
Aug 02, 2023	4.110	4.400	3.810	3.940	245,841	-0.23(-5.52%)
Aug 01, 2023	4.180	4.242	4.102	4.170	14,781	-0.01(-0.24%)
Jul 31, 2023	4.300	4.335	4.150	4.180	16,143	-0.12(-2.79%)
Jul 28, 2023	4.240	4.300	4.171	4.300	12,435	+0.12(+2.87%)
Jul 27, 2023	4.139	4.363	4.119	4.180	14,745	-0.02(-0.48%)
Jul 26, 2023	4.170	4.216	4.160	4.200	4,075	-0.03(-0.71%)
Jul 25, 2023	4.130	4.230	4.110	4.230	18,278	+0.06(+1.44%)
Jul 24, 2023	4.150	4.200	4.103	4.170	6,985	+0.03(+0.72%)
Jul 21, 2023	4.150	4.200	4.100	4.140	8,850	+0.01(+0.24%)
Jul 20, 2023	4.150	4.160	4.050	4.130	5,132	+0.02(+0.61%)
Jul 19, 2023	3.960	4.110	3.960	4.105	13,827	+0.11(+2.63%)
Jul 18, 2023	3.990	4.090	3.958	4.000	6,923	-0.04(-0.99%)
Jul 17, 2023	4.080	4.100	4.010	4.040	6,904	-0.04(-0.98%)
Jul 14, 2023	4.150	4.270	4.040	4.080	16,083	-0.09(-2.16%)
Jul 13, 2023	4.200	4.320	4.100	4.170	10,013	-0.10(-2.34%)
Jul 12, 2023	4.150	4.331	4.150	4.270	5,950	+0.00(+0.00%)
Jul 11, 2023	4.110	4.335	4.044	4.270	22,576	+0.23(+5.69%)
Jul 10, 2023	4.020	4.239	3.976	4.040	12,766	+0.00(+0.00%)
Jul 07, 2023	3.930	4.040	3.900	4.040	5,587	+0.15(+3.86%)
Jul 06, 2023	3.940	4.000	3.860	3.890	32,049	-0.12(-2.99%)
Jul 05, 2023	4.050	4.070	3.930	4.010	22,475	-0.01(-0.25%)
Jul 03, 2023	3.990	4.040	3.990	4.020	1,522	-0.03(-0.74%)
Jun 30, 2023	4.100	4.150	4.010	4.050	91,775	-0.06(-1.46%)
Jun 29, 2023	4.100	4.170	4.060	4.110	85,833	-0.01(-0.22%)
Jun 28, 2023	4.000	4.300	3.960	4.119	32,798	+0.08(+1.96%)
Jun 27, 2023	4.010	4.270	3.990	4.040	22,932	+0.02(+0.50%)
Jun 26, 2023	4.000	4.150	3.950	4.020	47,507	-0.19(-4.51%)
Jun 23, 2023	4.200	4.330	4.110	4.210	17,510	-0.06(-1.41%)
Jun 22, 2023	4.290	4.447	4.220	4.270	11,012	-0.15(-3.39%)
Jun 21, 2023	4.260	4.420	4.205	4.420	14,087	+0.02(+0.45%)
Jun 20, 2023	4.470	4.557	4.200	4.400	54,526	-0.19(-4.14%)
Jun 16, 2023	4.400	4.620	4.365	4.590	24,925	+0.15(+3.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Digital Ally Inc (NQ: DGLY )

Historical Prices