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 )

1.965 +0.015 (+0.77%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 90.60 98.12 82.80 89.00 544 -8.00(-8.25%)
Nov 29, 2012 94.20 98.80 94.20 97.00 77 -2.00(-2.02%)
Nov 28, 2012 89.40 110.00 89.00 99.00 388 +8.20(+9.03%)
Nov 27, 2012 90.80 90.80 90.80 90.80 5 -0.20(-0.22%)
Nov 26, 2012 92.80 92.80 91.00 91.00 20 -2.20(-2.36%)
Nov 23, 2012 91.60 96.60 90.80 93.20 276 -1.00(-1.06%)
Nov 21, 2012 92.60 97.60 89.00 94.20 97 +4.40(+4.90%)
Nov 19, 2012 89.80 89.80 89.80 89.80 5 -7.60(-7.80%)
Nov 16, 2012 91.00 97.40 91.00 97.40 127 -10.00(-9.31%)
Nov 15, 2012 113.80 113.80 102.20 107.40 213 -10.40(-8.83%)
Nov 14, 2012 110.80 117.80 110.80 117.80 98 -0.20(-0.17%)
Nov 13, 2012 118.00 118.00 118.00 118.00 25 +0.00(+0.00%)
Nov 12, 2012 114.00 120.00 114.00 118.00 132 +3.00(+2.61%)
Nov 09, 2012 100.00 120.00 100.00 115.00 901 +15.00(+15.00%)
Nov 08, 2012 100.00 105.00 100.00 100.00 170 +0.00(+0.00%)
Nov 07, 2012 100.00 100.00 100.00 100.00 20 -0.00(-0.00%)
Nov 06, 2012 104.80 119.60 100.00 100.00 441 -4.80(-4.58%)
Nov 05, 2012 105.00 105.00 90.00 104.80 65 +14.20(+15.67%)
Nov 02, 2012 84.60 104.00 84.60 90.60 1,091 +6.40(+7.60%)
Nov 01, 2012 60.60 89.60 60.60 84.20 1,031 +16.20(+23.82%)
Oct 31, 2012 66.00 74.96 66.00 68.00 180 +8.00(+13.33%)
Oct 26, 2012 65.60 60.00 60.00 60.00 310 -7.91(-11.65%)
Oct 25, 2012 66.00 78.37 66.00 67.91 30 +1.91(+2.90%)
Oct 24, 2012 66.20 70.80 66.00 66.00 354 -0.40(-0.60%)
Oct 23, 2012 66.20 66.40 66.20 66.40 50 +6.40(+10.66%)
Oct 19, 2012 60.00 60.00 60.00 60.00 8 -0.60(-0.99%)
Oct 18, 2012 63.20 63.20 60.40 60.60 157 -1.60(-2.57%)
Oct 17, 2012 63.00 66.00 62.20 62.20 240 -4.60(-6.89%)
Oct 16, 2012 63.00 69.80 60.40 66.80 312 +3.80(+6.03%)
Oct 15, 2012 62.60 63.00 60.00 63.00 195 +0.00(+0.00%)
Oct 12, 2012 56.20 63.00 56.20 63.00 90 +4.73(+8.11%)
Oct 11, 2012 60.40 61.00 58.27 58.27 376 -2.33(-3.84%)
Oct 10, 2012 67.00 67.00 60.60 60.60 110 -5.40(-8.18%)
Oct 09, 2012 63.80 66.00 63.80 66.00 87 +3.00(+4.76%)
Oct 08, 2012 67.40 67.40 63.00 63.00 24 -1.00(-1.56%)
Oct 05, 2012 64.00 64.60 64.00 64.00 100 -0.03(-0.05%)
Oct 04, 2012 67.80 68.00 64.03 64.03 63 -3.77(-5.55%)
Oct 03, 2012 66.20 67.80 66.00 67.80 379 -0.20(-0.29%)
Oct 02, 2012 66.20 69.80 66.00 68.00 132 +2.00(+3.03%)
Oct 01, 2012 66.00 66.00 66.00 66.00 6 -2.80(-4.07%)
Sep 28, 2012 67.20 68.80 67.20 68.80 158 +1.00(+1.47%)
Sep 27, 2012 67.30 69.00 67.30 67.80 147 -0.80(-1.16%)
Sep 26, 2012 66.40 68.60 66.20 68.60 84 -0.20(-0.29%)
Sep 25, 2012 69.80 69.80 67.00 68.80 229 -3.20(-4.44%)
Sep 24, 2012 71.80 74.40 71.80 72.00 104 -4.00(-5.26%)
Sep 21, 2012 73.80 76.00 73.80 76.00 128 -0.60(-0.78%)
Sep 20, 2012 74.00 76.60 73.00 76.60 122 +0.00(+0.00%)
Sep 19, 2012 79.20 79.20 75.00 76.60 192 -3.40(-4.25%)
Sep 18, 2012 83.20 83.20 80.00 80.00 28 +2.00(+2.56%)
Sep 17, 2012 86.37 86.50 77.80 78.00 53 -6.68(-7.89%)
Sep 14, 2012 77.80 84.68 77.80 84.68 89 +6.68(+8.57%)
Sep 13, 2012 81.80 81.80 75.80 78.00 157 -2.00(-2.50%)
Sep 12, 2012 83.20 86.60 71.40 80.00 812 -7.20(-8.26%)
Sep 11, 2012 100.80 101.77 80.44 87.20 341 -11.20(-11.38%)
Sep 10, 2012 111.37 111.37 98.22 98.40 91 -5.60(-5.38%)
Sep 07, 2012 105.40 112.00 104.00 104.00 269 +3.80(+3.79%)
Sep 06, 2012 85.60 106.40 85.60 100.20 1,328 +8.40(+9.15%)
Sep 05, 2012 100.40 106.00 91.80 91.80 114 -15.20(-14.20%)
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.