0.0241
price down icon29.12%   -0.0099
after-market アフターアワーズ: .02 -0.0041 -17.01%
loading

Digital Ally Inc (DGLY) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-03-31 $0.028 $0.024 $0.004 29,806,909.0 -29.12%
2025-03-28 $0.0377 $0.031 $0.0067 40,538,421.0 -20.75%
2025-03-27 $0.0474 $0.0376 $0.0098 64,178,020.0 -9.68%
2025-03-26 $0.0531 $0.037 $0.0161 186,543,075.0 +31.94%
2025-03-25 $0.0375 $0.0322 $0.0053 101,069,568.0 -34.31%
2025-03-24 $0.0664 $0.0526 $0.0138 51,774,203.0 -18.21%
2025-03-21 $0.0691 $0.0635 $0.0056 18,938,279.0 -6.03%
2025-03-20 $0.0722 $0.0682 $0.004 11,277,597.0 +1.86%
2025-03-19 $0.0728 $0.0685 $0.0043 12,320,417.0 -0.71%
2025-03-18 $0.0724 $0.069 $0.0034 15,916,637.0 -3.69%
2025-03-17 $0.0791 $0.0701 $0.009 29,012,614.0 -7.11%
2025-03-14 $0.0845 $0.0758 $0.0087 68,703,599.0 -0.76%
2025-03-13 $0.0845 $0.0765 $0.008 44,577,761.0 +0.13%
2025-03-12 $0.0817 $0.0732 $0.0085 23,266,144.0 -0.25%
2025-03-11 $0.083 $0.0725 $0.0105 79,588,249.0 +12.77%
2025-03-10 $0.073 $0.068 $0.005 16,019,103.0 -6.00%
2025-03-07 $0.0752 $0.0682 $0.007 21,869,775.0 +7.14%
2025-03-06 $0.0754 $0.0652 $0.0102 27,073,439.0 +0.72%
2025-03-05 $0.0711 $0.0629 $0.0082 28,441,156.0 +10.49%
2025-03-04 $0.0662 $0.0612 $0.005 9,547,731.0 -13.36%

Digital Ally Inc (DGLY) 株の年ごとの株価履歴

この詳細な分析では、Digital Ally Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDGLY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Digital Ally Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のDigital Ally Inc (DGLY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-03 $0.0845 $0.024 $0.0605 959,165,324.0 -68.46%
2025-02 $0.255 $0.0716 $0.1834 876,243,021.0 -64.86%
2025-01 $0.66 $0.205 $0.455 12,962,778.0 -58.61%

2024年のDigital Ally Inc (DGLY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.87 $0.48 $0.39 2,397,713.0 -33.83%
2024-11 $1.19 $0.56 $0.63 8,620,687.0 -17.02%
2024-10 $1.17 $0.92 $0.25 1,377,447.0 -9.62%
2024-09 $1.20 $1.00 $0.199 1,050,530.0 -5.45%
2024-08 $1.83 $0.8417 $0.9884 108,918,258.0 -29.49%
2024-07 $2.65 $1.53 $1.12 654,759.0 -35.00%
2024-06 $3.20 $2.19 $1.02 296,812.0 -21.82%
2024-05 $3.29 $2.12 $1.17 356,107.0 +45.50%
2024-04 $2.60 $1.93 $0.67 217,303.0 -16.27%
2024-03 $2.89 $2.12 $0.77 350,522.0 +12.25%
2024-02 $2.32 $1.97 $0.35 192,356.0 +5.40%
2024-01 $2.23 $1.77 $0.4613 219,496.0 +0.47%

2023年のDigital Ally Inc (DGLY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.42 $1.73 $0.6899 390,821.0 +13.67%
2023-11 $2.69 $1.80 $0.89 196,753.0 -24.49%
2023-10 $2.82 $2.04 $0.78 375,300.0 +18.75%
2023-09 $3.45 $2.00 $1.45 359,209.0 -36.78%
2023-08 $4.40 $3.17 $1.23 630,831.0 -21.29%
2023-07 $4.36 $3.86 $0.5029 242,160.0 +3.21%
2023-06 $5.79 $3.64 $2.15 3,221,539.0 +8.85%
2023-05 $3.81 $3.15 $0.6599 204,679.0 +17.37%
2023-04 $4.70 $3.09 $1.61 438,005.0 -31.39%
2023-03 $4.92 $3.57 $1.35 917,398.0 -3.95%
2023-02 $7.59 $4.02 $3.57 3,069,373.4 -24.84%
2023-01 $7.20 $4.11 $3.09 445,287.3 +37.52%
internet_content_information Z
$68.56
price down icon 0.26%
$31.00
price down icon 1.49%
$104.90
price down icon 2.61%
internet_content_information TME
$14.41
price up icon 0.21%
$92.03
price down icon 1.44%
$182.77
price up icon 0.09%
大文字化:     |  ボリューム (24 時間):