Digital Ally Inc. (DGLY)
NASDAQ: DGLY
· Real-Time Price · USD
1.72
-0.05 (-2.82%)
At close: Sep 04, 2025, 3:59 PM
1.74
1.16%
After-hours: Sep 04, 2025, 07:12 PM EDT
DGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | -2.82% | 114,563 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.68 | 1.77 | 1.77 | 1.14% | 100,920 |
| Sep 2, 2025 | 1.82 | 1.83 | 1.68 | 1.75 | 1.75 | -3.31% | 61,928 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.80 | 1.81 | 1.81 | -5.24% | 74,300 |
| Aug 28, 2025 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | 1.60% | 35,795 |
| Aug 27, 2025 | 1.85 | 1.89 | 1.81 | 1.88 | 1.88 | 3.30% | 76,189 |
| Aug 26, 2025 | 1.88 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 29,800 |
| Aug 25, 2025 | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | 0.53% | 65,609 |
| Aug 22, 2025 | 1.74 | 2.03 | 1.71 | 1.87 | 1.87 | 6.86% | 777,546 |
| Aug 21, 2025 | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 27,604 |
| Aug 20, 2025 | 1.72 | 1.73 | 1.66 | 1.69 | 1.69 | -2.31% | 28,711 |
| Aug 19, 2025 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | 0.00% | 24,545 |
| 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 |