Stockscreener 앱 받기
0.48
9.47%
-0.0502
Digital Ally Inc 주식 (DGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.5479 | $0.48 | $0.0679 | 89,238.0 | -9.47% |
| 2024-12-19 | $0.59 | $0.52 | $0.07 | 89,446.0 | -5.49% |
| 2024-12-18 | $0.63 | $0.5566 | $0.0734 | 80,128.0 | -6.81% |
| 2024-12-17 | $0.78 | $0.506 | $0.274 | 797,053.0 | -16.39% |
| 2024-12-16 | $0.75 | $0.70 | $0.05 | 53,644.0 | -0.59% |
| 2024-12-13 | $0.80 | $0.7243 | $0.0757 | 23,131.0 | -1.32% |
| 2024-12-12 | $0.80 | $0.725 | $0.075 | 47,629.0 | -4.90% |
| 2024-12-11 | $0.80 | $0.7502 | $0.0498 | 21,417.0 | -3.53% |
| 2024-12-10 | $0.849 | $0.74 | $0.109 | 24,497.0 | -3.61% |
| 2024-12-09 | $0.87 | $0.8161 | $0.0539 | 48,948.0 | -1.19% |
| 2024-12-06 | $0.84 | $0.7401 | $0.0999 | 53,210.0 | +14.13% |
| 2024-12-05 | $0.7691 | $0.704 | $0.0651 | 34,517.0 | +3.08% |
| 2024-12-04 | $0.7999 | $0.68 | $0.1199 | 71,676.0 | -7.15% |
| 2024-12-03 | $0.7999 | $0.717 | $0.0829 | 9,041.0 | -0.65% |
| 2024-12-02 | $0.802 | $0.6999 | $0.1021 | 104,616.0 | -0.77% |
| 2024-11-29 | $0.8696 | $0.76 | $0.1096 | 56,740.0 | -2.86% |
| 2024-11-27 | $0.8693 | $0.80 | $0.0693 | 46,454.0 | -3.23% |
| 2024-11-26 | $0.889 | $0.80 | $0.089 | 69,045.0 | -1.45% |
| 2024-11-25 | $0.9019 | $0.7999 | $0.102 | 107,564.0 | +2.56% |
| 2024-11-22 | $0.98 | $0.781 | $0.199 | 311,361.0 | -15.01% |
Digital Ally Inc 주식 (DGLY) 연도별 가격 이력
이 심층 분석에서는 Digital Ally Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DGLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digital Ally Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digital Ally Inc 주식 (DGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.87 | $0.48 | $0.39 | 1,637,429.0 | -38.46% |
| 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% |
Digital Ally Inc 주식 (DGLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Digital Ally Inc 주식 (DGLY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.80 | $4.40 | $2.40 | 525,181.0 | -26.73% |
| 2022-11 | $9.40 | $6.06 | $3.34 | 274,100.7 | -9.26% |
| 2022-10 | $9.60 | $6.80 | $2.80 | 175,149.6 | -23.28% |
| 2022-09 | $12.64 | $9.00 | $3.64 | 585,027.0 | -17.68% |
| 2022-08 | $18.50 | $10.91 | $7.58 | 338,070.9 | -24.08% |
| 2022-07 | $16.40 | $14.46 | $1.94 | 147,695.0 | -7.71% |
| 2022-06 | $22.20 | $15.20 | $7.00 | 660,311.6 | -11.72% |
| 2022-05 | $24.40 | $17.00 | $7.40 | 472,167.5 | -20.71% |
| 2022-04 | $23.40 | $20.90 | $2.50 | 285,889.0 | +3.67% |
| 2022-03 | $23.60 | $19.20 | $4.40 | 482,681.7 | +4.81% |
| 2022-02 | $22.80 | $19.20 | $3.60 | 367,345.9 | +2.97% |
| 2022-01 | $23.80 | $18.72 | $5.08 | 529,818.6 | -5.61% |
0.88%
0.41%
자본화:
|
볼륨(24시간):