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:

Digital Ally Inc (NQ: DGLY )

1.030 USD +0.010 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 1.000 1.040 1.000 1.030 655,948 +0.01(+0.98%)
Jan 20, 2022 1.040 1.080 1.020 1.020 345,918 -0.04(-3.77%)
Jan 19, 2022 1.080 1.090 1.040 1.060 492,165 -0.02(-1.85%)
Jan 18, 2022 1.070 1.100 1.048 1.080 988,016 +0.01(+0.93%)
Jan 14, 2022 1.070 0 -0.02(-1.83%)
Jan 13, 2022 1.110 1.120 1.070 1.090 373,681 -0.02(-1.80%)
Jan 12, 2022 1.110 1.145 1.100 1.110 486,509 -0.01(-0.89%)
Jan 11, 2022 1.050 1.190 1.050 1.120 2,166,331 +0.07(+6.67%)
Jan 10, 2022 1.060 1.080 1.050 1.050 446,570 -0.02(-1.87%)
Jan 07, 2022 1.070 1.090 1.060 1.070 405,253 -0.01(-0.93%)
Jan 06, 2022 1.090 1.110 1.070 1.080 407,032 -0.02(-1.82%)
Jan 05, 2022 1.090 1.130 1.090 1.100 386,892 +0.00(+0.00%)
Jan 04, 2022 1.100 1.120 1.080 1.100 336,709 -0.02(-1.50%)
Jan 03, 2022 1.070 1.120 1.070 1.117 451,193 +0.03(+2.79%)
Dec 31, 2021 1.070 1.110 1.050 1.086 1,775,740 -0.00(-0.21%)
Dec 30, 2021 1.060 1.100 1.060 1.089 1,264,915 -0.01(-0.91%)
Dec 29, 2021 1.090 1.120 1.070 1.099 1,015,206 -0.05(-4.48%)
Dec 28, 2021 1.180 1.190 1.090 1.150 1,536,864 -0.04(-3.08%)
Dec 27, 2021 1.170 1.200 1.160 1.187 1,050,821 -0.00(-0.27%)
Dec 23, 2021 1.150 1.190 1.150 1.190 782,339 +0.04(+3.33%)
Dec 22, 2021 1.140 1.180 1.120 1.152 1,587,888 +0.04(+3.76%)
Dec 21, 2021 1.070 1.180 1.070 1.110 2,037,935 +0.04(+3.74%)
Dec 20, 2021 1.060 1.110 1.050 1.070 658,024 -0.02(-1.83%)
Dec 17, 2021 1.080 1.105 1.050 1.090 423,046 +0.01(+0.93%)
Dec 16, 2021 1.080 1.110 1.060 1.080 483,743 +0.00(+0.00%)
Dec 15, 2021 1.120 1.130 1.050 1.080 546,551 -0.04(-3.57%)
Dec 14, 2021 1.110 1.130 1.100 1.120 338,912 +0.01(+0.90%)
Dec 13, 2021 1.120 1.130 1.090 1.110 332,338 +0.00(+0.00%)
Dec 10, 2021 1.120 1.140 1.090 1.110 553,572 -0.01(-0.89%)
Dec 09, 2021 1.160 1.180 1.120 1.120 546,329 -0.06(-5.08%)
Dec 08, 2021 1.140 1.190 1.085 1.180 1,021,050 +0.05(+4.42%)
Dec 07, 2021 1.120 1.150 1.085 1.130 1,304,443 +0.02(+1.80%)
Dec 06, 2021 1.010 1.160 0.9799 1.110 3,799,418 +0.10(+9.90%)
Dec 03, 2021 1.030 1.030 0.9700 1.010 2,039,722 -0.04(-3.81%)
Dec 02, 2021 1.070 1.080 1.035 1.050 801,656 -0.04(-3.67%)
Dec 01, 2021 1.120 1.140 1.060 1.090 1,248,429 -0.03(-2.68%)
Nov 30, 2021 1.130 1.150 1.130 1.120 1,683,805 -0.04(-3.45%)
Nov 29, 2021 1.200 1.210 1.110 1.160 1,605,973 -0.04(-3.33%)
Nov 26, 2021 1.170 1.220 1.170 1.200 561,070 -0.02(-1.64%)
Nov 24, 2021 1.240 1.290 1.190 1.220 1,679,978 -0.01(-0.81%)
Nov 23, 2021 1.230 1.240 1.170 1.230 1,700,155 -0.02(-1.60%)
Nov 22, 2021 1.370 1.370 1.250 1.250 4,608,046 -0.22(-14.97%)
Nov 19, 2021 1.280 1.600 1.260 1.470 22,548,677 +0.17(+13.08%)
Nov 18, 2021 1.410 1.310 1.280 1.300 4,410,656 -0.12(-8.45%)
Nov 17, 2021 1.320 1.430 1.240 1.420 6,566,524 +0.16(+12.70%)
Nov 16, 2021 1.300 1.300 1.210 1.260 1,421,631 -0.03(-2.33%)
Nov 15, 2021 1.200 1.350 1.190 1.290 3,635,167 +0.07(+5.74%)
Nov 12, 2021 1.140 1.220 1.130 1.220 781,380 +0.07(+6.09%)
Nov 11, 2021 1.150 1.190 1.130 1.150 779,692 -0.03(-2.54%)
Nov 10, 2021 1.170 1.180 516,928 -0.01(-0.84%)
Nov 09, 2021 1.200 1.220 1.180 1.190 474,935 -0.04(-3.25%)
Nov 08, 2021 1.220 1.250 1.210 1.230 632,450 +0.01(+0.82%)
Nov 05, 2021 1.250 1.260 1.210 1.220 405,466 -0.03(-2.40%)
Nov 04, 2021 1.280 1.280 1.230 1.250 648,249 -0.02(-1.57%)
Nov 03, 2021 1.270 1.280 1.250 1.270 459,019 -0.01(-0.78%)
Nov 02, 2021 1.260 1.300 1.240 1.280 585,009 +0.03(+2.40%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.