Digital Ally Inc. (DGLY)
NASDAQ: DGLY
· Real-Time Price · USD
1.69
-0.04 (-2.10%)
At close: Aug 20, 2025, 11:02 AM
DGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | 0.00% | 20,130 |
| Aug 18, 2025 | 1.72 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 28,536 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -1.15% | 56,341 |
| Aug 14, 2025 | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -2.25% | 59,332 |
| Aug 13, 2025 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | 0.00% | 64,600 |
| Aug 12, 2025 | 1.80 | 1.86 | 1.73 | 1.78 | 1.78 | -1.11% | 151,354 |
| Aug 11, 2025 | 1.80 | 2.03 | 1.76 | 1.80 | 1.80 | 1.12% | 322,039 |
| Aug 8, 2025 | 1.82 | 1.85 | 1.78 | 1.78 | 1.78 | -2.73% | 35,100 |
| Aug 7, 2025 | 1.83 | 1.89 | 1.81 | 1.83 | 1.83 | 0.00% | 26,641 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -5.18% | 83,978 |
| Aug 5, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 51,835 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 29,237 |
| Aug 1, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | -2.50% | 43,847 |
| Jul 31, 2025 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | -0.99% | 60,007 |
| Jul 30, 2025 | 2.00 | 2.06 | 1.96 | 2.02 | 2.02 | 1.51% | 135,157 |
| Jul 29, 2025 | 1.98 | 2.03 | 1.96 | 1.99 | 1.99 | 0.51% | 87,000 |
| Jul 28, 2025 | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -2.94% | 38,583 |
| Jul 25, 2025 | 2.05 | 2.05 | 1.93 | 2.04 | 2.04 | 2.00% | 81,424 |
| Jul 24, 2025 | 2.05 | 2.10 | 1.97 | 2.00 | 2.00 | -1.96% | 49,250 |
| Jul 23, 2025 | 2.05 | 2.11 | 1.96 | 2.04 | 2.04 | -1.45% | 107,403 |