Scarica l'app Stockscreener
1.87
11.79%
-0.25
Pre-mercato:
1.84
-0.03
-1.60%
Storico Dei Prezzi Delle Azioni Di Digital Ally Inc (DGLY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-10 | $2.16 | $1.83 | $0.33 | 71,229.0 | -11.79% |
| 2025-10-09 | $2.12 | $2.08 | $0.04 | 38,583.0 | +1.44% |
| 2025-10-08 | $2.10 | $2.04 | $0.0551 | 16,700.0 | +2.96% |
| 2025-10-07 | $2.10 | $2.01 | $0.09 | 25,721.0 | -1.93% |
| 2025-10-06 | $2.15 | $2.05 | $0.10 | 56,973.0 | +1.97% |
| 2025-10-03 | $2.04 | $1.99 | $0.0457 | 24,050.0 | -0.49% |
| 2025-10-02 | $2.05 | $1.98 | $0.07 | 17,449.0 | +3.03% |
| 2025-10-01 | $2.00 | $1.90 | $0.097 | 42,831.0 | +2.59% |
| 2025-09-30 | $2.02 | $1.86 | $0.16 | 49,213.0 | +0.00% |
| 2025-09-29 | $2.00 | $1.85 | $0.15 | 96,132.0 | -5.39% |
| 2025-09-26 | $2.07 | $1.99 | $0.08 | 24,508.0 | -2.86% |
| 2025-09-25 | $2.20 | $2.10 | $0.0999 | 42,087.0 | -5.83% |
| 2025-09-24 | $2.25 | $2.14 | $0.115 | 83,040.0 | +0.90% |
| 2025-09-23 | $2.27 | $2.06 | $0.2148 | 167,264.0 | +6.25% |
| 2025-09-22 | $2.10 | $1.89 | $0.215 | 70,684.0 | +9.47% |
| 2025-09-19 | $2.03 | $1.90 | $0.13 | 47,680.0 | -5.47% |
| 2025-09-18 | $2.05 | $1.94 | $0.11 | 58,904.0 | +3.08% |
| 2025-09-17 | $2.03 | $1.94 | $0.095 | 83,212.0 | -4.88% |
| 2025-09-16 | $2.06 | $1.89 | $0.17 | 131,965.0 | +8.75% |
| 2025-09-15 | $1.94 | $1.80 | $0.14 | 168,580.0 | +4.72% |
Digital Ally Inc Stock (DGLY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Digital Ally Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DGLY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Digital Ally Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Digital Ally Inc Storia dei prezzi delle azioni (DGLY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $2.16 | $1.83 | $0.33 | 364,765.0 | -3.11% |
| 2025-09 | $2.46 | $1.67 | $0.79 | 3,879,878.0 | +6.63% |
| 2025-08 | $2.03 | $1.66 | $0.37 | 2,048,623.0 | -9.50% |
| 2025-07 | $2.44 | $1.91 | $0.535 | 1,609,815.0 | -15.97% |
| 2025-06 | $3.55 | $2.16 | $1.39 | 8,282,811.0 | -4.80% |
| 2025-05 | $15.61 | $1.93 | $13.68 | 31,432,398.3 | -29.38% |
| 2025-04 | $8.27 | $2.00 | $6.27 | 22,869,663.2 | +46.89% |
| 2025-03 | $8.45 | $2.40 | $6.05 | 9,293,584.2 | -68.46% |
| 2025-02 | $25.50 | $7.16 | $18.34 | 8,762,430.2 | -64.86% |
| 2025-01 | $66.00 | $20.50 | $45.50 | 129,627.8 | -58.61% |
Digital Ally Inc Storia dei prezzi delle azioni (DGLY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $87.00 | $48.00 | $39.00 | 23,977.1 | -33.83% |
| 2024-11 | $119.0 | $56.00 | $63.00 | 86,206.9 | -17.02% |
| 2024-10 | $117.0 | $92.00 | $25.00 | 13,774.5 | -9.62% |
| 2024-09 | $120.0 | $100.1 | $19.90 | 10,505.3 | -5.45% |
| 2024-08 | $183.0 | $84.17 | $98.83 | 1,089,182.6 | -29.49% |
| 2024-07 | $265.0 | $153.0 | $112.0 | 6,547.6 | -35.00% |
| 2024-06 | $320.0 | $218.5 | $101.5 | 2,968.1 | -21.82% |
| 2024-05 | $329.0 | $212.0 | $117.0 | 3,561.1 | +45.50% |
| 2024-04 | $260.0 | $193.0 | $67.00 | 2,173.0 | -16.27% |
| 2024-03 | $289.0 | $212.0 | $77.00 | 3,505.2 | +12.25% |
| 2024-02 | $232.0 | $197.0 | $35.00 | 1,923.6 | +5.40% |
| 2024-01 | $223.1 | $177.0 | $46.13 | 2,195.0 | +0.47% |
Digital Ally Inc Storia dei prezzi delle azioni (DGLY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $242.0 | $173.0 | $68.99 | 3,908.2 | +13.67% |
| 2023-11 | $269.0 | $180.0 | $89.00 | 1,967.5 | -24.49% |
| 2023-10 | $282.0 | $204.0 | $78.00 | 3,753.0 | +18.75% |
| 2023-09 | $345.0 | $200.0 | $145.0 | 3,592.1 | -36.78% |
| 2023-08 | $440.0 | $317.4 | $122.6 | 6,308.3 | -21.29% |
| 2023-07 | $436.3 | $386.0 | $50.29 | 2,421.6 | +3.21% |
| 2023-06 | $579.0 | $364.2 | $214.8 | 32,215.4 | +8.85% |
| 2023-05 | $381.0 | $315.0 | $65.99 | 2,046.8 | +17.37% |
| 2023-04 | $470.0 | $309.0 | $161.0 | 4,380.1 | -31.39% |
| 2023-03 | $491.5 | $357.0 | $134.5 | 9,174.0 | -3.95% |
| 2023-02 | $758.6 | $402.0 | $356.6 | 30,693.7 | -24.84% |
| 2023-01 | $720.0 | $410.6 | $309.4 | 4,452.9 | +37.52% |
1.60%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):