Stockscreener 앱 받기
0.8718
15.01%
0.1138
Digital Ally Inc 주식 (DGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.8719 | $0.73 | $0.1419 | 642,236.0 | +15.01% |
| 2026-01-06 | $0.7655 | $0.6371 | $0.1284 | 261,963.0 | +6.73% |
| 2026-01-05 | $0.75 | $0.673 | $0.077 | 358,609.0 | +7.28% |
| 2026-01-02 | $0.662 | $0.61 | $0.052 | 125,279.0 | +5.90% |
| 2025-12-31 | $0.66 | $0.603 | $0.057 | 138,806.0 | -7.19% |
| 2025-12-30 | $0.69 | $0.6178 | $0.0722 | 170,519.0 | -3.07% |
| 2025-12-29 | $0.75 | $0.685 | $0.0651 | 104,134.0 | -5.66% |
| 2025-12-26 | $0.75 | $0.705 | $0.045 | 101,038.0 | -1.79% |
| 2025-12-24 | $0.773 | $0.7302 | $0.0428 | 65,101.0 | -0.40% |
| 2025-12-23 | $0.80 | $0.74 | $0.06 | 71,912.0 | -4.56% |
| 2025-12-22 | $0.809 | $0.75 | $0.059 | 158,929.0 | +8.87% |
| 2025-12-19 | $0.8402 | $0.70 | $0.1402 | 179,746.0 | -12.16% |
| 2025-12-18 | $0.86 | $0.8147 | $0.0453 | 64,443.0 | -5.95% |
| 2025-12-17 | $0.9977 | $0.85 | $0.1477 | 134,661.0 | -10.45% |
| 2025-12-16 | $1.06 | $0.9527 | $0.1073 | 211,112.0 | -8.46% |
| 2025-12-15 | $1.15 | $1.06 | $0.09 | 49,022.0 | -5.31% |
| 2025-12-12 | $1.25 | $1.12 | $0.13 | 108,134.0 | -9.60% |
| 2025-12-11 | $1.38 | $1.22 | $0.16 | 108,358.0 | -7.41% |
| 2025-12-10 | $1.39 | $1.29 | $0.10 | 50,944.0 | +2.27% |
| 2025-12-09 | $1.40 | $1.27 | $0.1342 | 112,578.0 | -6.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.8719 | $0.61 | $0.2619 | 2,030,323.0 | +39.47% |
Digital Ally Inc 주식 (DGLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.41 | $0.6178 | $0.7944 | 2,287,035.0 | -45.24% |
| 2025-11 | $1.78 | $1.08 | $0.70 | 15,576,098.0 | -30.51% |
| 2025-10 | $2.16 | $1.74 | $0.42 | 595,195.0 | -8.29% |
| 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 주식 (DGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.39%
5.74%
자본화:
|
볼륨(24시간):