Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Ally Inc (NQ: DGLY )

2.110 +0.120 (+6.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.160 2.420 2.090 2.120 32,598 -0.17(-7.42%)
Dec 28, 2023 2.130 2.330 2.130 2.290 18,845 +0.15(+7.01%)
Dec 27, 2023 2.100 2.190 2.080 2.140 13,898 +0.00(+0.00%)
Dec 26, 2023 2.140 2.240 2.080 2.140 26,691 +0.00(+0.00%)
Dec 22, 2023 2.090 2.200 2.080 2.140 18,252 +0.07(+3.38%)
Dec 21, 2023 2.190 2.250 2.050 2.070 22,009 -0.10(-4.60%)
Dec 20, 2023 2.000 2.204 1.940 2.170 38,536 +0.14(+6.90%)
Dec 19, 2023 1.910 2.048 1.910 2.030 34,073 +0.10(+5.18%)
Dec 18, 2023 1.940 1.950 1.860 1.930 8,923 +0.02(+1.05%)
Dec 15, 2023 1.940 1.950 1.880 1.910 17,310 +0.00(+0.00%)
Dec 14, 2023 1.750 1.970 1.750 1.910 37,026 +0.14(+7.91%)
Dec 13, 2023 1.870 1.870 1.730 1.770 17,150 -0.08(-4.32%)
Dec 12, 2023 1.800 1.880 1.770 1.850 27,576 +0.06(+3.33%)
Dec 11, 2023 1.840 1.840 1.790 1.790 3,476 -0.04(-2.16%)
Dec 08, 2023 1.830 1.830 1.790 1.830 6,595 +0.01(+0.55%)
Dec 07, 2023 1.790 1.850 1.790 1.820 7,829 -0.02(-1.36%)
Dec 06, 2023 1.860 1.880 1.790 1.845 13,600 -0.02(-0.81%)
Dec 05, 2023 1.780 1.870 1.760 1.860 24,593 +0.07(+3.91%)
Dec 04, 2023 1.820 1.860 1.790 1.790 13,870 -0.07(-3.76%)
Dec 01, 2023 1.870 1.940 1.830 1.860 8,963 -0.00(-0.27%)
Nov 30, 2023 1.900 1.950 1.800 1.865 16,126 -0.01(-0.53%)
Nov 29, 2023 1.930 1.935 1.850 1.875 12,574 -0.02(-1.32%)
Nov 28, 2023 2.080 2.148 1.880 1.900 32,134 -0.18(-8.65%)
Nov 27, 2023 2.070 2.140 2.070 2.080 9,170 -0.02(-0.95%)
Nov 24, 2023 2.150 2.150 2.100 2.100 1,419 -0.08(-3.67%)
Nov 22, 2023 2.130 2.190 2.080 2.180 9,012 +0.09(+4.31%)
Nov 21, 2023 2.100 2.100 2.090 2.090 1,577 +0.00(+0.00%)
Nov 20, 2023 2.090 2.199 2.090 2.090 5,500 -0.04(-1.88%)
Nov 17, 2023 2.090 2.190 2.090 2.130 6,856 -0.05(-2.29%)
Nov 16, 2023 2.200 2.250 2.100 2.180 13,105 -0.12(-5.22%)
Nov 15, 2023 2.450 2.500 2.150 2.300 27,200 -0.22(-8.73%)
Nov 14, 2023 2.490 2.570 2.470 2.520 3,569 -0.03(-1.18%)
Nov 13, 2023 2.200 2.599 2.200 2.550 6,227 +0.05(+2.00%)
Nov 10, 2023 2.410 2.539 2.400 2.500 4,715 +0.01(+0.40%)
Nov 09, 2023 2.600 2.600 2.340 2.490 6,057 -0.06(-2.54%)
Nov 08, 2023 2.485 2.555 2.430 2.555 2,934 +0.02(+0.59%)
Nov 07, 2023 2.510 2.650 2.510 2.540 11,655 -0.12(-4.51%)
Nov 06, 2023 2.600 2.670 2.598 2.660 2,708 -0.01(-0.37%)
Nov 03, 2023 2.430 2.690 2.430 2.670 4,655 +0.17(+6.80%)
Nov 02, 2023 2.450 2.610 2.420 2.500 15,536 +0.01(+0.40%)
Nov 01, 2023 2.453 2.500 2.400 2.490 4,160 +0.02(+0.81%)
Oct 31, 2023 2.510 2.584 2.400 2.470 7,834 -0.07(-2.76%)
Oct 30, 2023 2.427 2.570 2.427 2.540 8,607 +0.03(+1.20%)
Oct 27, 2023 2.560 2.590 2.390 2.510 9,968 -0.02(-0.79%)
Oct 26, 2023 2.360 2.590 2.350 2.530 4,458 +0.01(+0.40%)
Oct 25, 2023 2.440 2.570 2.330 2.520 7,875 +0.08(+3.07%)
Oct 24, 2023 2.380 2.610 2.357 2.445 8,181 -0.06(-2.20%)
Oct 23, 2023 2.630 2.648 2.330 2.500 20,159 -0.08(-3.10%)
Oct 20, 2023 2.630 2.630 2.500 2.580 8,080 -0.05(-1.90%)
Oct 19, 2023 2.560 2.730 2.550 2.630 5,767 +0.03(+1.15%)
Oct 18, 2023 2.580 2.650 2.549 2.600 10,480 -0.05(-1.89%)
Oct 17, 2023 2.440 2.691 2.444 2.650 16,080 +0.05(+1.92%)
Oct 16, 2023 2.650 2.660 2.434 2.600 11,582 -0.06(-2.26%)
Oct 13, 2023 2.301 2.820 2.301 2.660 141,087 +0.34(+14.66%)
Oct 12, 2023 2.340 2.439 2.240 2.320 18,741 +0.08(+3.57%)
Oct 11, 2023 2.250 2.340 2.230 2.240 4,778 -0.08(-3.45%)
Oct 10, 2023 2.430 2.430 2.270 2.320 6,433 -0.15(-6.07%)
Oct 09, 2023 2.430 2.510 2.272 2.470 5,150 +0.05(+2.07%)
Oct 06, 2023 2.330 2.440 2.227 2.420 7,391 +0.05(+2.11%)
Oct 05, 2023 2.510 2.520 2.350 2.370 17,185 -0.07(-2.87%)
Oct 04, 2023 2.090 2.490 2.090 2.440 48,424 +0.32(+15.37%)
Oct 03, 2023 2.060 2.180 2.060 2.115 4,376 -0.00(-0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.