U.S. markets closed

Digital Ally, Inc. (DGLY)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.9650+0.0350 (+1.81%)
Al cierre: 04:00PM EDT
2.0000 +0.04 (+1.78%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20241.98001.98001.95001.97001.97007,000
25 abr 20242.11002.12001.95001.95001.95007,400
24 abr 20242.15002.19002.15002.19002.19001,000
23 abr 20242.14002.20002.11002.12002.12002,800
22 abr 20242.10002.15002.06002.11002.11006,900
19 abr 20242.15002.17002.11002.13002.13003,900
18 abr 20242.36002.36002.15002.16002.16004,500
17 abr 20242.28002.28002.17002.19002.19001,100
16 abr 20242.21002.27002.16002.22002.22004,100
15 abr 20242.16002.24002.12002.21002.21007,700
12 abr 20242.32002.32002.08002.12002.12004,900
11 abr 20242.33002.34002.29002.33002.33005,200
10 abr 20242.30002.37002.30002.32002.32004,400
09 abr 20242.42002.44002.30002.38002.38006,200
08 abr 20242.44002.60002.13002.35002.350057,000
05 abr 20242.29002.53002.29002.44002.440033,100
04 abr 20242.34002.40002.34002.35002.35007,300
03 abr 20242.35002.39002.26002.34002.340010,200
02 abr 20242.49002.49002.32002.35002.350015,600
01 abr 20242.52002.52002.41002.49002.49005,500
28 mar 20242.57002.62002.52002.52002.52008,300
27 mar 20242.53002.58002.53002.57002.57001,100
26 mar 20242.56002.62002.50002.62002.62004,700
25 mar 20242.55002.62002.54002.57002.57003,600
22 mar 20242.84002.84002.50002.54002.540012,800
21 mar 20242.74002.78002.56002.74002.74006,900
20 mar 20242.58002.72002.58002.65002.650012,800
19 mar 20242.69002.69002.67002.67002.67001,900
18 mar 20242.50002.72002.50002.67002.670019,900
15 mar 20242.50002.55002.41002.50002.50009,400
14 mar 20242.47002.52002.44002.52002.520010,300
13 mar 20242.60002.70002.52002.52002.520014,000
12 mar 20242.64002.89002.42002.62002.6200134,200
11 mar 20242.54002.68002.54002.65002.650011,000
08 mar 20242.67002.67002.49002.54002.540017,800
07 mar 20242.40002.62002.36002.59002.590017,300
06 mar 20242.28002.40002.27002.35002.35004,200
05 mar 20242.36002.36002.21002.21002.210011,600
04 mar 20242.36002.54002.12002.22002.220031,000
01 mar 20242.24002.48002.24002.44002.440018,700
29 feb 20242.00002.32001.99002.25002.250042,500
28 feb 20242.00002.05001.97001.99001.99007,100
27 feb 20242.11002.11001.99002.02002.02007,600
26 feb 20241.99002.05001.98002.05002.05007,900
23 feb 20242.04002.04001.99002.01002.01002,700
22 feb 20241.98002.07001.98001.99001.99008,700
21 feb 20242.10002.11001.97002.09002.09006,300
20 feb 20241.99002.05001.99002.01002.010013,500
16 feb 20242.03002.04001.98002.02002.02009,300
15 feb 20242.00002.05002.00002.01002.01005,500
14 feb 20242.04002.09001.99002.03002.03007,100
13 feb 20242.00002.11002.00002.04002.04006,900
12 feb 20242.05002.13002.02002.11002.11008,200
09 feb 20242.04002.07002.01002.07002.07002,600
08 feb 20242.02002.10001.99002.08002.080011,800
07 feb 20242.11002.11002.00002.04002.04005,800
06 feb 20242.08002.08002.00002.00002.00008,700
05 feb 20242.09002.12002.00002.03002.030015,200
02 feb 20242.12002.20001.98002.12002.12006,900
01 feb 20242.06002.14001.98002.02002.02008,200
31 ene 20241.99002.17001.99002.13002.130010,700
30 ene 20242.06002.09002.01002.08002.080012,000
29 ene 20241.99002.09001.99002.04002.04002,400
26 ene 20242.09002.09001.97001.98001.980010,600
25 ene 20242.03002.08001.91002.04002.040040,400
24 ene 20242.12002.12001.77001.85001.850033,700
23 ene 20242.03002.13002.03002.10002.100011,400
22 ene 20242.10002.14002.01002.07002.070014,000
19 ene 20242.07002.11002.05002.11002.11002,900
18 ene 20242.10002.17002.02002.05002.05009,100
17 ene 20242.07002.07002.00002.03002.03002,400
16 ene 20242.02002.07001.98001.98001.980010,200
12 ene 20242.20002.20002.01002.08002.08007,000
11 ene 20242.11002.20002.07002.16002.16007,200
10 ene 20242.16002.20002.12002.19002.19002,800
09 ene 20242.06002.16002.06002.14002.14003,400
08 ene 20242.10002.21002.08002.14002.14005,300
05 ene 20242.20002.20002.06002.09002.090011,600
04 ene 20242.01002.23002.01002.13002.13003,800
03 ene 20242.09002.15002.00002.05002.05007,800
02 ene 20242.08002.15002.01002.11002.110011,500
29 dic 20232.16002.42002.09002.12002.120032,400
28 dic 20232.13002.33002.13002.29002.290018,800
27 dic 20232.10002.19002.08002.14002.140013,900
26 dic 20232.14002.24002.08002.14002.140026,700
22 dic 20232.09002.20002.08002.14002.140018,200
21 dic 20232.19002.25002.05002.07002.070022,000
20 dic 20232.00002.20001.94002.17002.170039,100
19 dic 20231.91002.05001.91002.03002.030034,100
18 dic 20231.94001.95001.86001.93001.93008,900
15 dic 20231.94001.95001.88001.91001.910017,300
14 dic 20231.75001.97001.75001.91001.910037,000
13 dic 20231.87001.87001.73001.77001.770017,200
12 dic 20231.80001.88001.77001.85001.850027,600
11 dic 20231.84001.84001.79001.79001.79003,500
08 dic 20231.83001.83001.79001.83001.83006,600
07 dic 20231.79001.85001.79001.82001.82008,300
06 dic 20231.86001.88001.79001.85001.850013,600
05 dic 20231.78001.87001.76001.86001.860024,600
04 dic 20231.82001.86001.79001.79001.790013,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...