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 )

2.290 +0.180 (+8.53%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 1, 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 (%)
Aug 31, 2020 47.60 48.60 44.40 45.00 70,743 -1.40(-3.02%)
Aug 28, 2020 50.20 50.40 45.00 46.40 146,755 -5.00(-9.73%)
Aug 27, 2020 41.80 53.80 41.60 51.40 848,811 +10.40(+25.37%)
Aug 26, 2020 41.80 42.00 40.20 41.00 32,028 -0.40(-0.97%)
Aug 25, 2020 43.60 44.00 41.00 41.40 52,419 -0.60(-1.43%)
Aug 24, 2020 42.20 43.60 40.80 42.00 55,691 +0.20(+0.48%)
Aug 21, 2020 41.60 43.80 40.40 41.80 36,130 +0.20(+0.48%)
Aug 20, 2020 40.20 46.80 39.40 41.60 88,043 +1.20(+2.97%)
Aug 19, 2020 41.00 42.40 38.60 40.40 38,215 -0.60(-1.46%)
Aug 18, 2020 40.60 43.00 40.60 41.00 52,423 -0.40(-0.97%)
Aug 17, 2020 44.60 45.20 41.20 41.40 72,315 -3.20(-7.17%)
Aug 14, 2020 48.60 49.60 42.00 44.60 127,135 -7.00(-13.57%)
Aug 13, 2020 51.00 54.40 48.20 51.60 151,025 -7.80(-13.13%)
Aug 12, 2020 58.40 60.80 57.40 59.40 42,842 +1.00(+1.71%)
Aug 11, 2020 63.60 63.60 58.20 58.40 78,895 -4.40(-7.01%)
Aug 10, 2020 64.20 65.80 60.60 62.80 50,050 -1.20(-1.88%)
Aug 07, 2020 67.00 67.20 63.20 64.00 34,135 -2.80(-4.19%)
Aug 06, 2020 65.20 68.40 64.60 66.80 64,039 +1.20(+1.83%)
Aug 05, 2020 67.80 68.60 65.60 65.60 34,643 -1.60(-2.38%)
Aug 04, 2020 64.20 70.60 63.20 67.20 90,134 +2.20(+3.38%)
Aug 03, 2020 62.80 65.40 61.20 65.00 50,620 +2.20(+3.50%)
Jul 31, 2020 64.20 64.40 61.60 62.80 27,490 -1.40(-2.18%)
Jul 30, 2020 63.00 65.00 61.00 64.20 37,993 +0.40(+0.63%)
Jul 29, 2020 66.00 67.00 63.20 63.80 43,153 -1.60(-2.45%)
Jul 28, 2020 64.00 66.40 62.60 65.40 54,010 -0.40(-0.61%)
Jul 27, 2020 66.20 67.40 62.00 65.80 102,302 -0.60(-0.90%)
Jul 24, 2020 67.60 68.85 65.00 66.40 37,150 -2.00(-2.92%)
Jul 23, 2020 71.20 71.80 65.00 68.40 87,038 -3.60(-5.00%)
Jul 22, 2020 72.20 77.00 68.40 72.00 220,250 +1.40(+1.98%)
Jul 21, 2020 68.40 74.80 64.20 70.60 170,316 +1.80(+2.62%)
Jul 20, 2020 78.00 78.20 67.80 68.80 199,073 +1.00(+1.47%)
Jul 17, 2020 70.40 76.00 66.20 67.80 375,825 -8.20(-10.79%)
Jul 16, 2020 50.80 88.60 48.60 76.00 3,411,964 +24.00(+46.15%)
Jul 15, 2020 54.20 55.40 52.00 52.00 32,657 -0.40(-0.76%)
Jul 14, 2020 54.40 55.60 46.60 52.40 67,370 -2.00(-3.68%)
Jul 13, 2020 61.00 61.00 54.20 54.40 74,726 -5.40(-9.03%)
Jul 10, 2020 61.00 62.00 59.60 59.80 41,260 -2.40(-3.86%)
Jul 09, 2020 62.40 63.80 58.00 62.20 67,805 -0.80(-1.27%)
Jul 08, 2020 67.80 71.60 61.20 63.00 278,475 +2.80(+4.65%)
Jul 07, 2020 60.20 62.00 59.60 60.20 45,147 -2.60(-4.14%)
Jul 06, 2020 67.00 67.60 59.20 62.80 89,843 -3.20(-4.85%)
Jul 02, 2020 61.00 66.80 60.20 66.00 88,290 +4.60(+7.49%)
Jul 01, 2020 61.20 64.60 58.40 61.40 126,203 -1.40(-2.23%)
Jun 30, 2020 57.60 68.80 56.40 62.80 304,431 +6.60(+11.74%)
Jun 29, 2020 53.00 58.40 50.40 56.20 123,502 -3.20(-5.39%)
Jun 26, 2020 62.40 64.20 59.40 59.40 110,785 -7.80(-11.61%)
Jun 25, 2020 60.00 72.60 59.00 67.20 252,681 +0.40(+0.60%)
Jun 24, 2020 71.60 72.60 63.00 66.80 218,863 -8.40(-11.17%)
Jun 23, 2020 78.60 79.00 74.00 75.20 156,673 -4.80(-6.00%)
Jun 22, 2020 87.80 89.80 80.00 80.00 194,008 -10.00(-11.11%)
Jun 19, 2020 81.80 90.00 78.40 90.00 267,375 +9.20(+11.39%)
Jun 18, 2020 80.40 84.00 72.00 80.80 420,417 -4.20(-4.94%)
Jun 17, 2020 96.00 99.40 75.00 85.00 441,913 -14.60(-14.66%)
Jun 16, 2020 107.80 110.80 96.00 99.60 855,838 -3.40(-3.30%)
Jun 15, 2020 94.00 108.00 84.40 103.00 981,509 +18.00(+21.18%)
Jun 12, 2020 90.00 92.00 77.20 85.00 425,735 +2.00(+2.41%)
Jun 11, 2020 84.00 95.80 79.80 83.00 434,630 -24.40(-22.72%)
Jun 10, 2020 112.00 119.40 81.00 107.40 1,337,650 +0.00(+0.00%)
Jun 09, 2020 104.00 142.00 90.00 107.40 3,701,396 -14.00(-11.53%)
Jun 08, 2020 71.80 107.00 70.00 121.40 5,067,536 +70.60(+138.98%)
Jun 05, 2020 45.00 59.00 37.00 50.80 1,478,695 +9.40(+22.71%)
Jun 04, 2020 35.20 43.20 33.20 41.40 681,337 +7.80(+23.21%)
Jun 03, 2020 33.00 36.00 27.60 33.60 588,698 +0.60(+1.82%)
Jun 02, 2020 33.00 39.40 30.60 33.00 962,770 -6.40(-16.24%)
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.